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
)
41.86
-0.52 (-1.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2002
8.770
8.818
8.611
8.818
12,542
-0.08(-0.85%)
Sep 27, 2002
9.039
9.167
8.894
8.894
11,037
-0.08(-0.93%)
Sep 26, 2002
8.842
8.978
8.842
8.978
6,522
+0.23(+2.62%)
Sep 25, 2002
8.649
8.758
8.649
8.748
6,020
+0.13(+1.48%)
Sep 24, 2002
8.611
8.689
8.611
8.621
3,010
-0.13(-1.48%)
Sep 23, 2002
8.820
8.828
8.750
8.750
30,603
-0.13(-1.44%)
Sep 20, 2002
8.908
8.908
8.818
8.878
9,532
-0.02(-0.25%)
Sep 19, 2002
8.878
8.928
8.840
8.900
15,050
+0.01(+0.11%)
Sep 18, 2002
8.970
8.970
8.890
8.890
5,518
-0.13(-1.41%)
Sep 17, 2002
9.316
9.316
9.017
9.017
16,555
-0.29(-3.13%)
Sep 16, 2002
9.289
9.310
9.249
9.308
49,667
+0.01(+0.13%)
Sep 13, 2002
9.159
9.297
9.157
9.297
8,027
+0.08(+0.84%)
Sep 12, 2002
9.428
9.428
9.219
9.219
10,535
-0.26(-2.71%)
Sep 11, 2002
9.540
9.556
9.428
9.476
18,562
+0.07(+0.74%)
Sep 10, 2002
9.436
9.436
9.398
9.406
5,016
+0.13(+1.40%)
Sep 09, 2002
9.318
9.318
9.201
9.277
6,020
-0.10(-1.06%)
Sep 06, 2002
9.376
9.376
9.376
9.376
1,003
+0.24(+2.60%)
Sep 05, 2002
9.027
9.177
9.027
9.139
31,104
+0.04(+0.48%)
Sep 04, 2002
8.970
9.099
8.970
9.095
9,532
-0.12(-1.32%)
Sep 03, 2002
9.151
9.217
9.151
9.217
12,542
-0.30(-3.16%)
Aug 30, 2002
9.518
9.518
9.518
9.518
0
+0.00(+0.00%)
Aug 29, 2002
9.508
9.576
9.508
9.518
12,040
-0.11(-1.12%)
Aug 28, 2002
9.793
9.793
9.625
9.625
12,542
-0.25(-2.54%)
Aug 27, 2002
9.994
10.02
9.877
9.877
30,101
+0.14(+1.45%)
Aug 26, 2002
9.735
9.735
9.735
9.735
0
+0.00(+0.00%)
Aug 23, 2002
9.783
9.783
9.735
9.735
2,006
-0.07(-0.71%)
Aug 22, 2002
9.755
9.835
9.755
9.805
9,030
+0.04(+0.41%)
Aug 21, 2002
9.745
9.765
9.667
9.765
14,047
+0.07(+0.72%)
Aug 20, 2002
9.805
9.807
9.625
9.695
8,528
-0.09(-0.92%)
Aug 16, 2002
9.797
9.835
9.737
9.785
14,047
-0.05(-0.51%)
Aug 15, 2002
9.749
9.835
9.749
9.835
6,020
+0.17(+1.73%)
Aug 14, 2002
9.619
9.667
9.619
9.667
1,505
+0.20(+2.13%)
Aug 13, 2002
9.596
9.596
9.466
9.466
551,862
-0.10(-1.04%)
Aug 12, 2002
9.450
9.566
9.450
9.566
3,511
+0.53(+5.91%)
Aug 07, 2002
9.067
9.067
9.031
9.031
1,003
-0.05(-0.50%)
Aug 06, 2002
8.958
9.077
8.920
9.077
125,423
+0.32(+3.64%)
Aug 05, 2002
9.011
9.099
8.758
8.758
26,589
-0.27(-3.00%)
Aug 02, 2002
9.147
9.147
8.950
9.029
105,857
-0.09(-0.96%)
Aug 01, 2002
9.281
9.348
9.117
9.117
10,033
-0.34(-3.60%)
Jul 31, 2002
9.326
9.458
9.269
9.458
62,711
+0.17(+1.82%)
Jul 30, 2002
9.376
9.376
9.289
9.289
3,010
-0.04(-0.41%)
Jul 29, 2002
9.241
9.326
9.239
9.326
6,020
+0.37(+4.12%)
Jul 26, 2002
8.848
8.958
8.830
8.958
4,013
+0.13(+1.44%)
Jul 25, 2002
8.788
8.950
8.699
8.830
193,653
+0.42(+5.00%)
Jul 24, 2002
8.410
8.410
8.410
8.410
0
+0.00(+0.00%)
Jul 23, 2002
8.501
8.559
8.302
8.410
21,572
+0.02(+0.19%)
Jul 22, 2002
8.834
8.918
8.394
8.394
13,545
-0.47(-5.29%)
Jul 19, 2002
9.167
9.167
8.862
8.862
9,030
-0.65(-6.79%)
Jul 17, 2002
9.657
9.657
9.508
9.508
13,545
-0.26(-2.65%)
Jul 12, 2002
9.896
9.906
9.717
9.767
110,372
-0.17(-1.69%)
Jul 11, 2002
10.09
10.09
9.918
9.934
12,040
-0.24(-2.35%)
Jul 10, 2002
10.33
10.34
10.16
10.17
63,213
-0.44(-4.15%)
Jul 09, 2002
10.62
10.64
10.61
10.61
77,762
+0.00(+0.00%)
Jul 08, 2002
10.63
10.63
10.61
10.61
4,515
-0.05(-0.47%)
Jul 05, 2002
10.52
10.66
10.52
10.66
5,016
+0.30(+2.88%)
Jul 04, 2002
10.34
10.36
10.34
10.36
4,966,761
+0.00(+0.00%)
Jul 03, 2002
10.34
10.36
10.34
10.36
49,667
-0.09(-0.86%)
Jul 02, 2002
10.51
10.51
10.43
10.45
190,141
-0.20(-1.87%)
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
.