Global Energy Ishares ETF (NY: IXC )

42.98 +0.41 (+0.98%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.76 23.86 23.53 23.53 218,245 -0.30(-1.28%)
Jul 30, 2012 23.72 23.89 23.72 23.84 66,874 +0.03(+0.13%)
Jul 27, 2012 23.48 23.89 23.38 23.81 147,836 +0.46(+1.95%)
Jul 26, 2012 23.14 23.41 23.13 23.35 716,627 +0.48(+2.11%)
Jul 25, 2012 22.84 22.91 22.64 22.87 199,436 +0.13(+0.56%)
Jul 24, 2012 23.11 23.12 22.52 22.74 245,710 -0.39(-1.67%)
Jul 23, 2012 22.84 23.19 22.70 23.13 183,953 -0.29(-1.24%)
Jul 20, 2012 23.41 23.42 23.29 23.42 83,937 -0.11(-0.46%)
Jul 19, 2012 23.44 23.57 23.38 23.53 96,355 +0.14(+0.59%)
Jul 18, 2012 23.15 23.43 23.14 23.39 116,555 +0.14(+0.60%)
Jul 17, 2012 23.13 23.27 22.78 23.25 240,119 +0.27(+1.19%)
Jul 16, 2012 22.82 23.08 22.76 22.98 79,657 +0.05(+0.22%)
Jul 13, 2012 22.62 22.96 22.62 22.93 42,149 +0.39(+1.71%)
Jul 12, 2012 22.44 22.67 22.36 22.54 198,550 -0.21(-0.92%)
Jul 11, 2012 22.48 22.81 22.48 22.75 469,160 +0.34(+1.50%)
Jul 10, 2012 22.78 22.85 22.34 22.41 229,018 -0.25(-1.09%)
Jul 09, 2012 22.74 22.74 22.53 22.66 127,003 -0.11(-0.47%)
Jul 06, 2012 22.84 22.89 22.65 22.77 209,622 -0.35(-1.51%)
Jul 05, 2012 23.22 23.29 23.07 23.12 212,407 -0.30(-1.27%)
Jul 03, 2012 23.07 23.48 23.07 23.41 298,469 +0.40(+1.73%)
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.