Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.585	8.632	8.429	8.632	12,812	-0.07(-0.85%)
Sep 27, 2002	8.849	8.974	8.706	8.706	11,275	-0.08(-0.93%)
Sep 26, 2002	8.656	8.788	8.656	8.788	6,662	+0.22(+2.62%)
Sep 25, 2002	8.466	8.574	8.466	8.564	6,150	+0.12(+1.48%)
Sep 24, 2002	8.429	8.505	8.429	8.439	3,075	-0.13(-1.48%)
Sep 23, 2002	8.634	8.642	8.566	8.566	31,262	-0.12(-1.44%)
Sep 20, 2002	8.720	8.720	8.632	8.691	9,737	-0.02(-0.25%)
Sep 19, 2002	8.691	8.740	8.654	8.712	15,375	+0.01(+0.11%)
Sep 18, 2002	8.780	8.780	8.702	8.702	5,637	-0.12(-1.41%)
Sep 17, 2002	9.120	9.120	8.827	8.827	16,912	-0.28(-3.13%)
Sep 16, 2002	9.093	9.114	9.054	9.112	50,737	+0.01(+0.13%)
Sep 13, 2002	8.966	9.100	8.964	9.100	8,200	+0.08(+0.84%)
Sep 12, 2002	9.229	9.229	9.024	9.024	10,762	-0.25(-2.71%)
Sep 11, 2002	9.339	9.354	9.229	9.276	18,962	+0.07(+0.74%)
Sep 10, 2002	9.237	9.237	9.200	9.208	5,125	+0.13(+1.40%)
Sep 09, 2002	9.122	9.122	9.007	9.081	6,150	-0.10(-1.06%)
Sep 06, 2002	9.179	9.179	9.179	9.179	1,025	+0.23(+2.60%)
Sep 05, 2002	8.837	8.983	8.837	8.946	31,775	+0.04(+0.48%)
Sep 04, 2002	8.780	8.907	8.780	8.903	9,737	-0.12(-1.32%)
Sep 03, 2002	8.958	9.022	8.958	9.022	12,812	-0.29(-3.16%)
Aug 30, 2002	9.317	9.317	9.317	9.317	0	+0.00(+0.00%)
Aug 29, 2002	9.307	9.374	9.307	9.317	12,300	-0.11(-1.12%)
Aug 28, 2002	9.586	9.586	9.422	9.422	12,812	-0.25(-2.54%)
Aug 27, 2002	9.783	9.805	9.668	9.668	30,750	+0.14(+1.45%)
Aug 26, 2002	9.530	9.530	9.530	9.530	0	+0.00(+0.00%)
Aug 23, 2002	9.577	9.577	9.530	9.530	2,050	-0.07(-0.71%)
Aug 22, 2002	9.549	9.627	9.549	9.598	9,225	+0.04(+0.41%)
Aug 21, 2002	9.540	9.559	9.463	9.559	14,350	+0.07(+0.72%)
Aug 20, 2002	9.598	9.600	9.422	9.491	8,712	-0.09(-0.92%)
Aug 16, 2002	9.590	9.627	9.532	9.579	14,350	-0.05(-0.51%)
Aug 15, 2002	9.543	9.627	9.543	9.627	6,150	+0.16(+1.73%)
Aug 14, 2002	9.417	9.463	9.417	9.463	1,537	+0.20(+2.13%)
Aug 13, 2002	9.393	9.393	9.266	9.266	563,750	-0.10(-1.04%)
Aug 12, 2002	9.251	9.364	9.251	9.364	3,587	+0.52(+5.91%)
Aug 07, 2002	8.876	8.876	8.841	8.841	1,025	-0.04(-0.51%)
Aug 06, 2002	8.769	8.886	8.732	8.886	128,125	+0.31(+3.64%)
Aug 05, 2002	8.821	8.907	8.574	8.574	27,162	-0.27(-3.00%)
Aug 02, 2002	8.954	8.954	8.761	8.839	108,137	-0.09(-0.96%)
Aug 01, 2002	9.085	9.151	8.925	8.925	10,250	-0.33(-3.60%)
Jul 31, 2002	9.130	9.259	9.073	9.259	64,062	+0.17(+1.82%)
Jul 30, 2002	9.179	9.179	9.093	9.093	3,075	-0.04(-0.41%)
Jul 29, 2002	9.046	9.130	9.044	9.130	6,150	+0.36(+4.12%)
Jul 26, 2002	8.661	8.769	8.644	8.769	4,100	+0.12(+1.44%)
Jul 25, 2002	8.603	8.761	8.515	8.644	197,825	+0.41(+5.00%)
Jul 24, 2002	8.232	8.232	8.232	8.232	0	+0.00(+0.00%)
Jul 23, 2002	8.322	8.379	8.127	8.232	22,037	+0.02(+0.19%)
Jul 22, 2002	8.648	8.730	8.217	8.217	13,837	-0.46(-5.29%)
Jul 19, 2002	8.974	8.974	8.675	8.675	9,225	-0.63(-6.79%)
Jul 17, 2002	9.454	9.454	9.307	9.307	13,837	-0.25(-2.65%)
Jul 12, 2002	9.688	9.698	9.512	9.561	112,750	-0.16(-1.69%)
Jul 11, 2002	9.873	9.873	9.709	9.725	12,300	-0.23(-2.35%)
Jul 10, 2002	10.11	10.12	9.949	9.959	64,575	-0.43(-4.15%)
Jul 09, 2002	10.40	10.42	10.39	10.39	79,437	+0.00(+0.00%)
Jul 08, 2002	10.40	10.40	10.39	10.39	4,612	-0.05(-0.47%)
Jul 05, 2002	10.30	10.44	10.30	10.44	5,125	+0.29(+2.88%)
Jul 04, 2002	10.12	10.15	10.12	10.15	5,073,753	+0.00(+0.00%)
Jul 03, 2002	10.12	10.15	10.12	10.15	50,737	-0.09(-0.86%)
Jul 02, 2002	10.29	10.29	10.21	10.23	194,237	-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Energy Ishares ETF (NY: IXC )

Historical Prices