Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Energy Ishares ETF
(NY:
IXC
)
44.09
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
8.980
8.980
8.950
8.950
4,013
-0.09(-0.99%)
Mar 28, 2003
9.019
9.099
9.019
9.039
8,027
+0.02(+0.22%)
Mar 27, 2003
8.920
9.019
8.920
9.019
9,030
-0.06(-0.66%)
Mar 26, 2003
9.039
9.039
9.039
9.079
5,016
+0.04(+0.44%)
Mar 25, 2003
9.019
9.039
9.009
9.039
13,044
+0.13(+1.48%)
Mar 24, 2003
9.029
9.029
8.860
8.908
11,538
-0.12(-1.35%)
Mar 21, 2003
9.049
9.079
9.029
9.029
4,013
+0.04(+0.44%)
Mar 20, 2003
8.940
9.019
8.870
8.990
12,542
+0.07(+0.78%)
Mar 19, 2003
8.920
8.920
8.920
8.920
4,515
+0.04(+0.45%)
Mar 18, 2003
8.770
8.880
8.770
8.880
3,010
-0.05(-0.56%)
Mar 17, 2003
8.908
8.930
8.908
8.930
4,013
+0.25(+2.87%)
Mar 14, 2003
8.760
8.800
8.681
8.681
78,765
+0.02(+0.23%)
Mar 13, 2003
8.661
8.661
8.661
8.661
1,003
+0.12(+1.40%)
Mar 12, 2003
8.711
8.711
8.481
8.541
12,542
-0.36(-4.03%)
Mar 11, 2003
8.878
8.900
8.878
8.900
2,006
+0.11(+1.25%)
Mar 10, 2003
8.870
8.880
8.790
8.790
5,518
-0.11(-1.23%)
Mar 07, 2003
8.920
8.970
8.900
8.900
10,033
-0.10(-1.11%)
Mar 06, 2003
8.972
9.000
8.950
9.000
4,013
+0.03(+0.31%)
Mar 05, 2003
8.972
8.972
8.972
8.972
4,013
-0.03(-0.31%)
Mar 04, 2003
8.972
9.009
8.970
9.000
181,612
+0.03(+0.36%)
Mar 03, 2003
8.950
8.990
8.920
8.968
13,044
+0.06(+0.65%)
Feb 28, 2003
8.880
8.938
8.870
8.910
7,525
+0.11(+1.25%)
Feb 27, 2003
8.882
8.890
8.782
8.800
3,010
-0.09(-0.99%)
Feb 26, 2003
8.812
8.888
8.812
8.888
1,505
+0.05(+0.52%)
Feb 25, 2003
8.960
8.960
8.822
8.842
185,124
-0.11(-1.18%)
Feb 24, 2003
8.910
8.948
8.910
8.948
6,522
+0.03(+0.29%)
Feb 21, 2003
8.836
8.922
8.836
8.922
9,532
+0.18(+2.05%)
Feb 20, 2003
8.776
8.780
8.742
8.742
4,013
+0.05(+0.60%)
Feb 19, 2003
8.774
8.774
8.691
8.691
19,566
-0.13(-1.45%)
Feb 18, 2003
8.663
8.870
8.663
8.818
37,626
+0.18(+2.08%)
Feb 14, 2003
8.681
8.681
8.639
8.639
11,538
-0.01(-0.14%)
Feb 13, 2003
8.529
8.651
8.529
8.651
3,010
+0.09(+1.05%)
Feb 12, 2003
8.697
8.697
8.561
8.561
5,016
-0.24(-2.72%)
Feb 11, 2003
8.734
8.800
8.734
8.800
5,016
+0.09(+1.01%)
Feb 10, 2003
8.728
8.728
8.713
8.713
1,003
+0.10(+1.16%)
Feb 07, 2003
8.798
8.798
8.611
8.613
4,515
-0.32(-3.57%)
Feb 06, 2003
8.932
8.932
8.932
8.932
0
+0.00(+0.00%)
Feb 05, 2003
8.990
8.990
8.932
8.932
1,505
-0.05(-0.51%)
Feb 03, 2003
8.900
8.978
8.900
8.978
3,010
+0.14(+1.56%)
Jan 31, 2003
8.707
8.840
8.707
8.840
6,522
+0.07(+0.80%)
Jan 30, 2003
8.844
8.858
8.770
8.770
14,047
-0.05(-0.56%)
Jan 29, 2003
8.571
8.820
8.571
8.820
5,016
+0.23(+2.69%)
Jan 28, 2003
8.439
8.589
8.439
8.589
13,044
+0.21(+2.47%)
Jan 27, 2003
8.473
8.473
8.334
8.382
318,073
-0.20(-2.30%)
Jan 24, 2003
8.728
8.728
8.573
8.579
10,535
-0.15(-1.74%)
Jan 23, 2003
8.713
8.744
8.711
8.730
6,020
-0.07(-0.77%)
Jan 22, 2003
8.728
8.798
8.663
8.798
9,030
-0.05(-0.59%)
Jan 21, 2003
8.906
8.906
8.850
8.850
13,044
-0.20(-2.20%)
Jan 17, 2003
9.079
9.079
9.049
9.049
6,522
-0.10(-1.09%)
Jan 16, 2003
9.127
9.169
9.127
9.149
6,522
+0.11(+1.19%)
Jan 15, 2003
9.049
9.049
9.041
9.041
2,006
-0.02(-0.22%)
Jan 14, 2003
9.031
9.109
9.031
9.061
27,593
-0.02(-0.20%)
Jan 13, 2003
9.147
9.147
9.059
9.079
6,020
-0.07(-0.78%)
Jan 10, 2003
9.151
9.151
9.151
9.151
501
-0.08(-0.84%)
Jan 09, 2003
9.029
9.229
9.029
9.229
5,016
+0.19(+2.09%)
Jan 08, 2003
9.099
9.099
9.039
9.039
74,250
-0.20(-2.16%)
Jan 07, 2003
9.356
9.356
9.171
9.239
25,586
-0.27(-2.81%)
Jan 06, 2003
9.446
9.506
9.408
9.506
6,522
+0.20(+2.14%)
Jan 03, 2003
9.318
9.326
9.261
9.306
36,623
-0.04(-0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.