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: 6:30 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 (%)
Mar 31, 2003 8.790 8.790 8.761 8.761 4,100 -0.09(-0.99%)
Mar 28, 2003 8.829 8.907 8.829 8.849 8,200 +0.02(+0.22%)
Mar 27, 2003 8.732 8.829 8.732 8.829 9,225 -0.06(-0.66%)
Mar 26, 2003 8.849 8.849 8.849 8.888 5,125 +0.04(+0.44%)
Mar 25, 2003 8.829 8.849 8.820 8.849 13,325 +0.13(+1.48%)
Mar 24, 2003 8.839 8.839 8.673 8.720 11,787 -0.12(-1.35%)
Mar 21, 2003 8.859 8.888 8.839 8.839 4,100 +0.04(+0.44%)
Mar 20, 2003 8.751 8.829 8.683 8.800 12,812 +0.07(+0.78%)
Mar 19, 2003 8.732 8.732 8.732 8.732 4,612 +0.04(+0.45%)
Mar 18, 2003 8.585 8.693 8.585 8.693 3,075 -0.05(-0.56%)
Mar 17, 2003 8.720 8.741 8.720 8.741 4,100 +0.24(+2.87%)
Mar 14, 2003 8.576 8.615 8.498 8.498 80,462 +0.02(+0.23%)
Mar 13, 2003 8.478 8.478 8.478 8.478 1,025 +0.12(+1.40%)
Mar 12, 2003 8.527 8.527 8.302 8.361 12,812 -0.35(-4.03%)
Mar 11, 2003 8.691 8.712 8.691 8.712 2,050 +0.11(+1.25%)
Mar 10, 2003 8.683 8.693 8.605 8.605 5,637 -0.11(-1.23%)
Mar 07, 2003 8.732 8.780 8.712 8.712 10,250 -0.10(-1.11%)
Mar 06, 2003 8.782 8.810 8.761 8.810 4,100 +0.03(+0.31%)
Mar 05, 2003 8.782 8.782 8.782 8.782 4,100 -0.03(-0.31%)
Mar 04, 2003 8.782 8.820 8.780 8.810 185,525 +0.03(+0.36%)
Mar 03, 2003 8.761 8.800 8.732 8.779 13,325 +0.06(+0.65%)
Feb 28, 2003 8.693 8.749 8.683 8.722 7,687 +0.11(+1.25%)
Feb 27, 2003 8.695 8.702 8.597 8.615 3,075 -0.09(-0.99%)
Feb 26, 2003 8.626 8.700 8.626 8.700 1,537 +0.04(+0.52%)
Feb 25, 2003 8.771 8.771 8.636 8.656 189,112 -0.10(-1.18%)
Feb 24, 2003 8.722 8.759 8.722 8.759 6,662 +0.03(+0.29%)
Feb 21, 2003 8.650 8.734 8.650 8.734 9,737 +0.18(+2.05%)
Feb 20, 2003 8.591 8.595 8.558 8.558 4,100 +0.05(+0.60%)
Feb 19, 2003 8.589 8.589 8.507 8.507 19,987 -0.12(-1.45%)
Feb 18, 2003 8.480 8.683 8.480 8.632 38,437 +0.18(+2.08%)
Feb 14, 2003 8.498 8.498 8.457 8.457 11,787 -0.01(-0.14%)
Feb 13, 2003 8.349 8.468 8.349 8.468 3,075 +0.09(+1.05%)
Feb 12, 2003 8.513 8.513 8.380 8.380 5,125 -0.23(-2.72%)
Feb 11, 2003 8.550 8.615 8.550 8.615 5,125 +0.09(+1.01%)
Feb 10, 2003 8.544 8.544 8.529 8.529 1,025 +0.10(+1.16%)
Feb 07, 2003 8.613 8.613 8.429 8.431 4,612 -0.31(-3.57%)
Feb 06, 2003 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Feb 05, 2003 8.800 8.800 8.743 8.743 1,537 -0.04(-0.51%)
Feb 03, 2003 8.712 8.788 8.712 8.788 3,075 +0.13(+1.56%)
Jan 31, 2003 8.523 8.654 8.523 8.654 6,662 +0.07(+0.80%)
Jan 30, 2003 8.658 8.671 8.585 8.585 14,350 -0.05(-0.56%)
Jan 29, 2003 8.390 8.634 8.390 8.634 5,125 +0.23(+2.69%)
Jan 28, 2003 8.261 8.408 8.261 8.408 13,325 +0.20(+2.47%)
Jan 27, 2003 8.295 8.295 8.158 8.205 324,925 -0.19(-2.30%)
Jan 24, 2003 8.544 8.544 8.392 8.398 10,762 -0.15(-1.74%)
Jan 23, 2003 8.529 8.560 8.527 8.546 6,150 -0.07(-0.77%)
Jan 22, 2003 8.544 8.613 8.480 8.613 9,225 -0.05(-0.59%)
Jan 21, 2003 8.718 8.718 8.663 8.663 13,325 -0.20(-2.20%)
Jan 17, 2003 8.888 8.888 8.859 8.859 6,662 -0.10(-1.09%)
Jan 16, 2003 8.935 8.976 8.935 8.956 6,662 +0.11(+1.19%)
Jan 15, 2003 8.859 8.859 8.851 8.851 2,050 -0.02(-0.22%)
Jan 14, 2003 8.841 8.917 8.841 8.870 28,187 -0.02(-0.20%)
Jan 13, 2003 8.954 8.954 8.868 8.888 6,150 -0.07(-0.78%)
Jan 10, 2003 8.958 8.958 8.958 8.958 512 -0.08(-0.84%)
Jan 09, 2003 8.839 9.034 8.839 9.034 5,125 +0.19(+2.09%)
Jan 08, 2003 8.907 8.907 8.849 8.849 75,850 -0.20(-2.16%)
Jan 07, 2003 9.159 9.159 8.978 9.044 26,137 -0.26(-2.81%)
Jan 06, 2003 9.247 9.305 9.210 9.305 6,662 +0.20(+2.14%)
Jan 03, 2003 9.122 9.130 9.065 9.110 37,412 -0.04(-0.43%)
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.