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
)
43.67
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 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 (%)
Aug 29, 2003
10.07
10.08
10.01
10.08
10,535
+0.12(+1.18%)
Aug 28, 2003
9.992
10.01
9.906
9.966
457,544
+0.00(+0.02%)
Aug 27, 2003
9.976
9.996
9.946
9.964
104,853
+0.01(+0.08%)
Aug 26, 2003
9.932
9.956
9.829
9.956
34,616
-0.05(-0.50%)
Aug 25, 2003
9.986
10.01
9.956
10.01
15,050
+0.05(+0.50%)
Aug 22, 2003
10.08
10.08
9.956
9.956
15,050
-0.15(-1.46%)
Aug 21, 2003
10.09
10.11
10.07
10.10
13,044
+0.03(+0.28%)
Aug 20, 2003
9.978
10.08
9.978
10.08
129,938
+0.01(+0.10%)
Aug 19, 2003
10.11
10.11
10.05
10.07
32,108
-0.09(-0.88%)
Aug 18, 2003
10.08
10.16
10.02
10.16
345,164
+0.13(+1.29%)
Aug 15, 2003
10.03
10.03
10.03
10.03
6,522
-0.08(-0.77%)
Aug 14, 2003
10.09
10.12
10.08
10.10
29,599
+0.13(+1.26%)
Aug 13, 2003
10.04
10.07
9.978
9.978
27,091
-0.05(-0.48%)
Aug 12, 2003
10.07
10.07
10.03
10.03
2,508
-0.04(-0.38%)
Aug 11, 2003
10.06
10.06
10.02
10.06
10,535
+0.15(+1.51%)
Aug 08, 2003
9.936
9.936
9.887
9.914
23,579
+0.12(+1.20%)
Aug 07, 2003
9.707
9.831
9.657
9.797
9,532
+0.18(+1.87%)
Aug 06, 2003
9.568
9.617
9.568
9.617
2,006
-0.02(-0.21%)
Aug 05, 2003
9.629
9.677
9.629
9.637
7,023
+0.04(+0.42%)
Aug 04, 2003
9.643
9.643
9.510
9.598
5,016
+0.03(+0.31%)
Aug 01, 2003
9.568
9.568
9.518
9.568
2,508
-0.08(-0.83%)
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%)
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
.