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
)
42.61
+0.16 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2003
9.667
9.727
9.647
9.647
8,528
+0.01(+0.10%)
Jul 30, 2003
9.647
9.647
9.637
9.637
1,505
-0.05(-0.49%)
Jul 29, 2003
9.711
9.715
9.649
9.685
17,559
-0.10(-1.04%)
Jul 28, 2003
9.777
9.817
9.739
9.787
15,552
+0.02(+0.20%)
Jul 25, 2003
9.677
9.767
9.667
9.767
13,545
-0.04(-0.41%)
Jul 24, 2003
9.767
9.807
9.757
9.807
4,515
+0.15(+1.53%)
Jul 23, 2003
9.737
9.745
9.657
9.659
140,474
-0.05(-0.49%)
Jul 22, 2003
9.743
9.747
9.699
9.707
7,023
-0.01(-0.08%)
Jul 21, 2003
9.765
9.765
9.705
9.715
15,050
-0.04(-0.43%)
Jul 18, 2003
9.657
9.757
9.657
9.757
13,044
+0.16(+1.66%)
Jul 17, 2003
9.556
9.598
9.508
9.598
13,044
+0.04(+0.42%)
Jul 16, 2003
9.588
9.588
9.528
9.558
11,538
-0.03(-0.27%)
Jul 15, 2003
9.607
9.607
9.528
9.584
25,084
-0.14(-1.46%)
Jul 14, 2003
9.757
9.775
9.725
9.725
6,020
+0.01(+0.08%)
Jul 11, 2003
9.735
9.735
9.687
9.717
7,023
+0.02(+0.23%)
Jul 10, 2003
9.677
9.695
9.675
9.695
9,532
-0.14(-1.42%)
Jul 09, 2003
9.769
9.837
9.767
9.835
20,067
+0.08(+0.78%)
Jul 08, 2003
9.847
9.847
9.759
9.759
3,010
-0.12(-1.21%)
Jul 07, 2003
9.956
9.956
9.879
9.879
14,549
-0.05(-0.48%)
Jul 03, 2003
9.926
9.926
9.926
9.926
501
-0.05(-0.48%)
Jul 02, 2003
9.974
9.974
9.974
9.974
0
+0.00(+0.00%)
Jul 01, 2003
9.904
9.974
9.853
9.974
25,586
-0.01(-0.12%)
Jun 30, 2003
9.976
10.02
9.954
9.986
8,528
-0.01(-0.08%)
Jun 27, 2003
9.966
10.05
9.966
9.994
24,582
-0.09(-0.89%)
Jun 26, 2003
10.04
10.10
10.04
10.08
104,352
-0.03(-0.31%)
Jun 25, 2003
10.24
10.24
10.12
10.12
5,518
+0.01(+0.10%)
Jun 24, 2003
10.12
10.17
10.09
10.11
155,524
+0.05(+0.48%)
Jun 23, 2003
9.966
10.11
9.966
10.06
15,050
-0.09(-0.88%)
Jun 20, 2003
10.20
10.24
10.15
10.15
6,020
-0.07(-0.64%)
Jun 19, 2003
10.20
10.21
10.17
10.21
15,552
-0.00(-0.04%)
Jun 18, 2003
10.26
10.27
10.22
10.22
27,091
-0.04(-0.37%)
Jun 17, 2003
10.29
10.32
10.26
10.26
17,057
-0.08(-0.77%)
Jun 16, 2003
10.33
10.39
10.33
10.34
19,566
+0.11(+1.07%)
Jun 13, 2003
10.38
10.39
10.23
10.23
88,297
-0.16(-1.53%)
Jun 12, 2003
10.53
10.53
10.38
10.38
25,586
-0.05(-0.46%)
Jun 11, 2003
10.32
10.43
10.32
10.43
100,840
+0.28(+2.75%)
Jun 10, 2003
10.15
10.15
10.11
10.15
5,016
+0.05(+0.49%)
Jun 09, 2003
10.08
10.11
10.06
10.10
21,071
-0.02(-0.20%)
Jun 06, 2003
10.17
10.25
10.12
10.12
10,033
+0.01(+0.08%)
Jun 05, 2003
10.12
10.15
10.11
10.12
8,528
+0.00(+0.02%)
Jun 04, 2003
10.08
10.14
10.08
10.11
7,525
+0.11(+1.08%)
Jun 03, 2003
9.976
10.02
9.976
10.01
16,555
+0.03(+0.30%)
Jun 02, 2003
9.926
10.00
9.908
9.976
23,579
+0.10(+1.01%)
May 30, 2003
9.779
9.895
9.779
9.877
4,515
+0.07(+0.73%)
May 29, 2003
9.877
9.896
9.797
9.805
7,023
-0.05(-0.55%)
May 28, 2003
9.896
9.896
9.849
9.859
5,518
-0.07(-0.68%)
May 27, 2003
9.787
9.926
9.787
9.926
9,030
+0.23(+2.36%)
May 23, 2003
9.697
9.707
9.697
9.697
36,121
-0.01(-0.08%)
May 22, 2003
9.677
9.705
9.637
9.705
64,718
+0.05(+0.52%)
May 21, 2003
9.478
9.655
9.478
9.655
3,010
+0.14(+1.45%)
May 20, 2003
9.518
9.520
9.518
9.518
2,508
-0.03(-0.31%)
May 19, 2003
9.510
9.566
9.510
9.548
13,545
-0.07(-0.73%)
May 16, 2003
9.568
9.617
9.540
9.617
12,040
+0.13(+1.34%)
May 15, 2003
9.488
9.490
9.488
9.490
1,505
-0.02(-0.19%)
May 14, 2003
9.564
9.566
9.458
9.508
4,013
-0.04(-0.40%)
May 13, 2003
9.476
9.564
9.438
9.546
13,044
+0.12(+1.25%)
May 12, 2003
9.398
9.538
9.398
9.428
11,538
-0.01(-0.08%)
May 09, 2003
9.368
9.436
9.368
9.436
20,569
+0.15(+1.59%)
May 08, 2003
9.338
9.338
9.289
9.289
1,505
-0.08(-0.85%)
May 07, 2003
9.279
9.368
9.279
9.368
7,525
+0.01(+0.11%)
May 06, 2003
9.308
9.358
9.308
9.358
5,016
+0.10(+1.08%)
May 05, 2003
9.267
9.269
9.211
9.259
9,532
+0.04(+0.43%)
May 02, 2003
9.149
9.219
9.149
9.219
1,505
+0.17(+1.89%)
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
.