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
)
40.69
-0.07 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004
11.16
11.18
11.14
11.17
32,083
-0.09(-0.81%)
Jan 29, 2004
11.21
11.26
11.15
11.26
128,332
-0.02(-0.19%)
Jan 28, 2004
11.48
11.48
11.26
11.28
40,362
-0.20(-1.73%)
Jan 27, 2004
11.48
11.55
11.48
11.48
59,509
+0.03(+0.22%)
Jan 26, 2004
11.44
11.46
11.38
11.46
83,830
+0.00(+0.00%)
Jan 23, 2004
11.39
11.50
11.39
11.46
51,746
+0.15(+1.32%)
Jan 22, 2004
11.59
11.60
11.31
11.31
178,009
-0.27(-2.37%)
Jan 21, 2004
11.46
11.58
11.43
11.58
83,312
+0.25(+2.20%)
Jan 20, 2004
11.26
11.34
11.25
11.33
124,192
+0.21(+1.93%)
Jan 16, 2004
11.05
11.14
10.99
11.12
93,662
-0.09(-0.78%)
Jan 15, 2004
11.25
11.25
11.14
11.21
121,605
-0.03(-0.24%)
Jan 14, 2004
11.24
11.26
11.18
11.23
117,465
-0.16(-1.37%)
Jan 13, 2004
11.31
11.39
11.31
11.39
124,192
+0.16(+1.41%)
Jan 12, 2004
11.22
11.28
11.22
11.23
121,605
-0.08(-0.72%)
Jan 09, 2004
11.17
11.25
11.16
11.31
126,780
-0.13(-1.10%)
Jan 08, 2004
11.37
11.44
11.30
11.44
95,731
+0.03(+0.25%)
Jan 07, 2004
11.39
11.41
11.34
11.41
143,339
-0.22(-1.93%)
Jan 06, 2004
11.61
11.64
11.50
11.63
180,079
+0.04(+0.35%)
Jan 05, 2004
11.46
11.60
11.42
11.59
128,850
+0.16(+1.44%)
Jan 02, 2004
11.39
11.43
11.37
11.43
167,142
+0.06(+0.51%)
Dec 31, 2003
11.29
11.37
11.29
11.37
112,808
+0.08(+0.68%)
Dec 30, 2003
11.26
11.28
11.26
11.29
73,480
+0.06(+0.50%)
Dec 29, 2003
11.15
11.24
11.13
11.24
69,340
+0.12(+1.06%)
Dec 26, 2003
11.10
11.12
11.07
11.12
49,677
+0.00(+0.00%)
Dec 24, 2003
11.05
11.13
11.02
11.12
48,642
+0.10(+0.88%)
Dec 23, 2003
11.00
11.02
10.97
11.02
27,943
-0.05(-0.44%)
Dec 22, 2003
10.99
11.06
10.99
11.07
310,999
-0.06(-0.52%)
Dec 19, 2003
11.15
11.15
11.13
11.13
91,592
-0.01(-0.09%)
Dec 18, 2003
10.95
11.13
10.95
11.14
660,291
+0.23(+2.13%)
Dec 17, 2003
10.78
10.89
10.78
10.91
93,144
+0.15(+1.44%)
Dec 16, 2003
10.64
10.75
10.64
10.75
63,131
+0.14(+1.35%)
Dec 15, 2003
10.72
10.72
10.61
10.61
43,467
-0.06(-0.54%)
Dec 12, 2003
10.68
10.68
10.68
10.67
37,775
+0.01(+0.11%)
Dec 11, 2003
10.57
10.66
10.54
10.66
56,404
+0.06(+0.55%)
Dec 10, 2003
10.59
10.59
10.59
10.60
43,984
-0.03(-0.27%)
Dec 09, 2003
10.62
10.63
10.61
10.63
40,362
+0.14(+1.38%)
Dec 08, 2003
10.37
10.48
10.37
10.48
82,277
+0.11(+1.02%)
Dec 05, 2003
10.34
10.38
10.34
10.38
56,404
+0.02(+0.19%)
Dec 04, 2003
10.21
10.36
10.21
10.36
36,740
+0.14(+1.32%)
Dec 03, 2003
10.20
10.24
10.22
10.22
31,048
+0.02(+0.19%)
Dec 02, 2003
10.15
10.17
10.15
10.20
21,733
+0.20(+1.99%)
Dec 01, 2003
10.00
10.00
10.00
10.00
0
+0.00(+0.00%)
Nov 28, 2003
10.03
10.06
10.00
10.00
33,118
+0.06(+0.60%)
Nov 26, 2003
9.943
9.943
9.943
9.943
0
+0.01(+0.14%)
Nov 25, 2003
9.929
9.929
9.929
9.929
6,727
+0.01(+0.08%)
Nov 24, 2003
9.898
9.898
9.898
9.921
7,762
+0.01(+0.10%)
Nov 21, 2003
9.906
9.914
9.904
9.912
56,921
+0.02(+0.21%)
Nov 20, 2003
9.879
9.879
9.879
9.890
27,943
-0.01(-0.14%)
Nov 19, 2003
9.879
9.904
9.879
9.904
11,384
+0.08(+0.77%)
Nov 18, 2003
9.902
9.902
9.813
9.829
22,768
-0.08(-0.84%)
Nov 17, 2003
9.912
9.912
9.912
9.912
54,334
-0.09(-0.87%)
Nov 14, 2003
9.972
10.04
9.972
9.999
24,838
+0.02(+0.19%)
Nov 13, 2003
9.931
9.979
9.931
9.979
40,880
+0.09(+0.88%)
Nov 12, 2003
9.873
9.883
9.827
9.892
110,738
+0.07(+0.67%)
Nov 11, 2003
9.827
9.827
9.807
9.827
35,187
-0.03(-0.27%)
Nov 10, 2003
9.854
9.854
9.854
9.854
30,013
+0.04(+0.37%)
Nov 07, 2003
9.786
9.825
9.817
9.817
10,866
+0.03(+0.32%)
Nov 06, 2003
9.713
9.786
9.713
9.786
5,174
+0.01(+0.10%)
Nov 05, 2003
9.794
9.794
9.794
9.776
120,053
-0.02(-0.18%)
Nov 04, 2003
9.794
9.794
9.794
9.794
6,727
-0.06(-0.61%)
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
.