Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Ishares ETF (NY: IXC )

40.69 -0.24 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.521 8.651 8.521 8.651 6,664 +0.07(+0.80%)
Jan 30, 2003 8.655 8.669 8.583 8.583 14,353 -0.05(-0.56%)
Jan 29, 2003 8.388 8.632 8.388 8.632 5,126 +0.23(+2.69%)
Jan 28, 2003 8.259 8.406 8.259 8.406 13,328 +0.20(+2.47%)
Jan 27, 2003 8.292 8.292 8.156 8.203 325,009 -0.19(-2.30%)
Jan 24, 2003 8.542 8.542 8.390 8.396 10,765 -0.15(-1.74%)
Jan 23, 2003 8.527 8.558 8.525 8.544 6,151 -0.07(-0.77%)
Jan 22, 2003 8.542 8.610 8.478 8.610 9,227 -0.05(-0.59%)
Jan 21, 2003 8.716 8.716 8.661 8.661 13,328 -0.20(-2.20%)
Jan 17, 2003 8.885 8.885 8.856 8.856 6,664 -0.10(-1.09%)
Jan 16, 2003 8.932 8.973 8.932 8.954 6,664 +0.11(+1.19%)
Jan 15, 2003 8.856 8.856 8.848 8.848 2,050 -0.02(-0.22%)
Jan 14, 2003 8.839 8.915 8.839 8.868 28,194 -0.02(-0.20%)
Jan 13, 2003 8.952 8.952 8.866 8.885 6,151 -0.07(-0.78%)
Jan 10, 2003 8.956 8.956 8.956 8.956 512 -0.08(-0.84%)
Jan 09, 2003 8.837 9.032 8.837 9.032 5,126 +0.19(+2.09%)
Jan 08, 2003 8.905 8.905 8.846 8.846 75,869 -0.20(-2.16%)
Jan 07, 2003 9.157 9.157 8.975 9.042 26,144 -0.26(-2.81%)
Jan 06, 2003 9.244 9.303 9.207 9.303 6,664 +0.20(+2.14%)
Jan 03, 2003 9.120 9.127 9.063 9.108 37,422 -0.04(-0.43%)
Jan 02, 2003 9.030 9.147 9.012 9.147 28,194 +0.23(+2.60%)
Dec 31, 2002 8.948 8.948 8.856 8.915 6,664 -0.05(-0.54%)
Dec 30, 2002 8.971 8.971 8.964 8.964 5,638 +0.08(+0.88%)
Dec 27, 2002 8.973 8.973 8.885 8.885 5,126 -0.17(-1.85%)
Dec 26, 2002 9.129 9.149 9.053 9.053 11,790 +0.02(+0.24%)
Dec 24, 2002 9.032 9.032 9.032 9.032 0 +0.00(+0.00%)
Dec 23, 2002 9.061 9.079 9.032 9.032 6,151 -0.09(-0.94%)
Dec 20, 2002 9.100 9.137 9.100 9.118 11,277 +0.12(+1.32%)
Dec 19, 2002 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Dec 18, 2002 9.045 9.045 8.993 8.999 3,588 -0.10(-1.14%)
Dec 17, 2002 9.213 9.213 9.102 9.102 4,101 -0.10(-1.04%)
Dec 16, 2002 9.069 9.198 9.069 9.198 150,201 +0.20(+2.19%)
Dec 13, 2002 8.936 9.001 8.915 9.001 4,101 +0.08(+0.94%)
Dec 12, 2002 8.971 8.981 8.917 8.917 1,537 -0.02(-0.17%)
Dec 11, 2002 8.913 8.971 8.913 8.932 31,270 +0.13(+1.51%)
Dec 10, 2002 8.800 8.800 8.800 8.800 512 -0.04(-0.51%)
Dec 09, 2002 8.971 9.001 8.845 8.845 5,638 -0.15(-1.63%)
Dec 06, 2002 8.884 8.991 8.884 8.991 8,202 +0.13(+1.43%)
Dec 05, 2002 8.932 8.932 8.829 8.864 9,227 -0.06(-0.70%)
Dec 04, 2002 8.926 8.926 8.926 8.926 0 +0.00(+0.00%)
Dec 03, 2002 8.829 8.962 8.829 8.926 6,151 +0.09(+1.04%)
Dec 02, 2002 8.790 8.835 8.768 8.835 22,043 +0.01(+0.07%)
Nov 29, 2002 8.891 8.891 8.829 8.829 9,740 -0.03(-0.31%)
Nov 27, 2002 8.846 8.884 8.798 8.856 21,530 +0.30(+3.53%)
Nov 26, 2002 8.702 8.708 8.554 8.554 9,740 -0.29(-3.29%)
Nov 25, 2002 8.673 8.846 8.673 8.845 46,137 +0.05(+0.53%)
Nov 22, 2002 8.911 8.911 8.751 8.798 44,086 -0.14(-1.61%)
Nov 21, 2002 8.971 8.971 8.942 8.942 13,841 +0.02(+0.22%)
Nov 20, 2002 8.798 8.923 8.798 8.923 5,126 +0.08(+0.88%)
Nov 19, 2002 8.913 8.952 8.845 8.845 8,714 +0.03(+0.31%)
Nov 18, 2002 8.839 8.874 8.817 8.817 4,613 +0.06(+0.69%)
Nov 15, 2002 8.706 8.757 8.706 8.757 24,093 +0.00(+0.02%)
Nov 14, 2002 8.568 8.755 8.568 8.755 8,202 +0.31(+3.63%)
Nov 13, 2002 8.644 8.644 8.449 8.449 7,689 -0.26(-2.98%)
Nov 12, 2002 8.745 8.755 8.698 8.708 11,790 -0.05(-0.58%)
Nov 11, 2002 8.786 8.786 8.731 8.759 27,169 +0.06(+0.65%)
Nov 08, 2002 8.702 8.747 8.702 8.702 6,664 +0.14(+1.59%)
Nov 07, 2002 8.692 8.737 8.566 8.566 9,227 -0.20(-2.29%)
Nov 06, 2002 8.722 8.766 8.718 8.766 6,664 -0.06(-0.66%)
Nov 05, 2002 8.688 8.825 8.688 8.825 5,638 +0.20(+2.33%)
Nov 04, 2002 8.741 8.786 8.624 8.624 4,101 -0.15(-1.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.