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 (%)
Mar 31, 2011
27.34
27.45
27.21
27.25
267,316
-0.02(-0.09%)
Mar 30, 2011
27.13
27.36
27.08
27.27
182,551
+0.25(+0.92%)
Mar 29, 2011
26.84
27.08
26.66
27.03
384,839
+0.18(+0.67%)
Mar 28, 2011
26.93
27.07
26.81
26.84
303,886
-0.07(-0.25%)
Mar 25, 2011
26.87
27.07
26.78
26.91
344,634
+0.12(+0.46%)
Mar 24, 2011
26.80
26.88
26.56
26.79
451,996
+0.18(+0.67%)
Mar 23, 2011
26.62
26.70
26.40
26.61
254,448
+0.01(+0.02%)
Mar 22, 2011
26.71
26.72
26.51
26.61
224,364
-0.04(-0.16%)
Mar 21, 2011
26.49
26.65
26.48
26.65
228,069
+0.76(+2.94%)
Mar 18, 2011
26.09
26.29
25.78
25.89
420,328
+0.04(+0.17%)
Mar 17, 2011
25.53
26.03
25.53
25.84
211,864
+0.84(+3.36%)
Mar 16, 2011
25.53
25.71
24.78
25.00
910,868
-0.57(-2.23%)
Mar 15, 2011
25.39
25.73
25.35
25.57
447,118
-0.29(-1.14%)
Mar 14, 2011
25.64
25.88
25.47
25.87
689,327
+0.04(+0.17%)
Mar 11, 2011
25.23
25.96
25.22
25.83
786,822
+0.28(+1.10%)
Mar 10, 2011
26.08
26.10
25.45
25.54
979,125
-0.88(-3.32%)
Mar 09, 2011
26.53
26.67
26.33
26.42
1,338,877
-0.25(-0.94%)
Mar 08, 2011
26.87
26.87
26.39
26.67
343,553
-0.15(-0.56%)
Mar 07, 2011
27.33
27.42
26.73
26.82
2,646,226
-0.25(-0.91%)
Mar 04, 2011
27.23
27.23
26.87
27.07
178,437
-0.06(-0.24%)
Mar 03, 2011
27.03
27.14
26.88
27.13
778,052
+0.32(+1.19%)
Mar 02, 2011
26.83
26.86
26.44
26.81
431,115
+0.22(+0.83%)
Mar 01, 2011
27.11
27.14
26.59
26.59
254,175
-0.42(-1.54%)
Feb 28, 2011
26.99
27.05
26.80
27.01
457,276
+0.26(+0.99%)
Feb 25, 2011
26.57
26.78
26.44
26.75
270,506
+0.39(+1.47%)
Feb 24, 2011
26.88
26.88
26.29
26.36
484,847
-0.29(-1.10%)
Feb 23, 2011
26.23
26.79
26.23
26.65
863,267
+0.42(+1.59%)
Feb 22, 2011
26.29
26.70
26.08
26.24
575,871
-0.27(-1.02%)
Feb 18, 2011
26.48
26.52
26.30
26.51
444,081
+0.13(+0.51%)
Feb 17, 2011
26.19
26.43
26.14
26.37
972,988
+0.17(+0.66%)
Feb 16, 2011
26.03
26.21
25.86
26.20
259,675
+0.34(+1.30%)
Feb 15, 2011
26.08
26.08
25.80
25.86
190,360
-0.17(-0.64%)
Feb 14, 2011
25.65
26.06
25.59
26.03
481,071
+0.39(+1.53%)
Feb 11, 2011
25.52
25.76
25.44
25.64
324,068
+0.06(+0.22%)
Feb 10, 2011
25.37
25.62
25.28
25.58
535,974
+0.06(+0.22%)
Feb 09, 2011
25.70
25.70
25.34
25.53
1,080,799
-0.27(-1.05%)
Feb 08, 2011
25.86
25.87
25.57
25.80
1,115,729
-0.02(-0.07%)
Feb 07, 2011
25.84
25.93
25.72
25.81
243,154
+0.06(+0.24%)
Feb 04, 2011
25.92
25.92
25.60
25.75
264,670
-0.13(-0.50%)
Feb 03, 2011
25.91
25.91
25.57
25.88
206,657
-0.09(-0.33%)
Feb 02, 2011
26.02
26.13
25.92
25.97
421,668
-0.05(-0.19%)
Feb 01, 2011
25.73
26.05
25.62
26.02
441,406
+0.61(+2.42%)
Jan 31, 2011
25.04
25.45
24.98
25.40
439,653
+0.63(+2.55%)
Jan 28, 2011
25.06
25.06
24.71
24.77
340,909
-0.28(-1.10%)
Jan 27, 2011
25.05
25.15
24.92
25.05
352,807
+0.05(+0.20%)
Jan 26, 2011
24.74
25.09
24.66
25.00
394,034
+0.41(+1.67%)
Jan 25, 2011
24.74
24.74
24.37
24.59
892,693
-0.20(-0.79%)
Jan 24, 2011
24.80
24.88
24.63
24.78
383,646
+0.09(+0.37%)
Jan 21, 2011
24.72
24.84
24.56
24.69
153,217
+0.14(+0.57%)
Jan 20, 2011
24.55
24.59
24.17
24.55
377,479
-0.20(-0.82%)
Jan 19, 2011
25.03
25.03
24.67
24.75
375,368
-0.23(-0.91%)
Jan 18, 2011
24.78
24.98
24.78
24.98
412,174
+0.20(+0.79%)
Jan 14, 2011
24.33
24.83
24.33
24.78
365,238
+0.27(+1.10%)
Jan 13, 2011
24.50
24.67
24.44
24.51
550,266
-0.01(-0.05%)
Jan 12, 2011
24.46
24.58
24.32
24.53
263,351
+0.28(+1.16%)
Jan 11, 2011
24.00
24.24
23.99
24.24
480,924
+0.32(+1.33%)
Jan 10, 2011
23.83
23.94
23.66
23.92
184,636
-0.01(-0.03%)
Jan 07, 2011
23.92
24.02
23.71
23.93
206,017
+0.09(+0.36%)
Jan 06, 2011
24.18
24.18
23.79
23.84
444,661
-0.29(-1.22%)
Jan 05, 2011
23.96
24.16
23.84
24.14
210,725
+0.01(+0.03%)
Jan 04, 2011
24.37
24.41
23.92
24.13
547,595
-0.02(-0.09%)
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
.