Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 31, 2002 8.731 8.776 8.585 8.585 36,397 -0.12(-1.41%)
Oct 30, 2002 8.566 8.708 8.536 8.708 111,241 +0.36(+4.27%)
Oct 29, 2002 8.419 8.437 8.271 8.351 34,859 -0.23(-2.73%)
Oct 28, 2002 8.673 8.747 8.583 8.585 144,050 -0.20(-2.29%)
Oct 25, 2002 8.657 8.786 8.624 8.786 64,079 +0.12(+1.42%)
Oct 24, 2002 8.839 8.839 8.651 8.663 143,024 -0.18(-2.05%)
Oct 23, 2002 8.634 8.846 8.605 8.845 126,620 +0.14(+1.64%)
Oct 22, 2002 8.809 8.864 8.683 8.702 89,710 -0.35(-3.88%)
Oct 21, 2002 8.995 9.157 8.983 9.053 14,866 +0.01(+0.15%)
Oct 18, 2002 9.083 9.108 9.040 9.040 4,613 -0.15(-1.61%)
Oct 17, 2002 9.127 9.188 9.118 9.188 29,220 +0.34(+3.84%)
Oct 16, 2002 8.995 8.995 8.827 8.848 70,743 -0.19(-2.14%)
Oct 15, 2002 8.965 9.100 8.965 9.042 29,732 +0.28(+3.14%)
Oct 14, 2002 8.766 8.766 8.702 8.766 4,613 +0.03(+0.31%)
Oct 11, 2002 8.677 8.739 8.642 8.739 1,025,267 +0.15(+1.73%)
Oct 10, 2002 8.396 8.591 8.291 8.591 68,692 +0.35(+4.24%)
Oct 09, 2002 8.298 8.445 8.242 8.242 109,191 -0.29(-3.41%)
Oct 08, 2002 8.655 8.655 8.390 8.532 71,256 -0.08(-0.93%)
Oct 07, 2002 8.720 8.786 8.612 8.612 16,404 -0.12(-1.32%)
Oct 04, 2002 8.747 8.747 8.671 8.727 36,909 -0.12(-1.32%)
Oct 03, 2002 8.903 8.903 8.825 8.845 3,588 +0.08(+0.96%)
Oct 02, 2002 8.985 9.059 8.761 8.761 71,256 -0.16(-1.81%)
Oct 01, 2002 8.727 8.923 8.727 8.923 9,227 +0.29(+3.39%)
Sep 30, 2002 8.583 8.630 8.427 8.630 12,815 -0.07(-0.85%)
Sep 27, 2002 8.846 8.971 8.704 8.704 11,277 -0.08(-0.93%)
Sep 26, 2002 8.653 8.786 8.653 8.786 6,664 +0.22(+2.62%)
Sep 25, 2002 8.464 8.571 8.464 8.562 6,151 +0.12(+1.48%)
Sep 24, 2002 8.427 8.503 8.427 8.437 3,075 -0.13(-1.48%)
Sep 23, 2002 8.632 8.640 8.564 8.564 31,270 -0.12(-1.44%)
Sep 20, 2002 8.718 8.718 8.630 8.688 9,740 -0.02(-0.25%)
Sep 19, 2002 8.688 8.737 8.651 8.710 15,379 +0.01(+0.11%)
Sep 18, 2002 8.778 8.778 8.700 8.700 5,638 -0.12(-1.41%)
Sep 17, 2002 9.118 9.118 8.825 8.825 16,916 -0.28(-3.13%)
Sep 16, 2002 9.090 9.112 9.051 9.110 50,750 +0.01(+0.13%)
Sep 13, 2002 8.964 9.098 8.962 9.098 8,202 +0.08(+0.84%)
Sep 12, 2002 9.227 9.227 9.022 9.022 10,765 -0.25(-2.71%)
Sep 11, 2002 9.336 9.352 9.227 9.274 18,967 +0.07(+0.74%)
Sep 10, 2002 9.235 9.235 9.198 9.205 5,126 +0.13(+1.40%)
Sep 09, 2002 9.120 9.120 9.004 9.079 6,151 -0.10(-1.06%)
Sep 06, 2002 9.176 9.176 9.176 9.176 1,025 +0.23(+2.60%)
Sep 05, 2002 8.835 8.981 8.835 8.944 31,783 +0.04(+0.48%)
Sep 04, 2002 8.778 8.905 8.778 8.901 9,740 -0.12(-1.32%)
Sep 03, 2002 8.956 9.020 8.956 9.020 12,815 -0.29(-3.16%)
Aug 30, 2002 9.315 9.315 9.315 9.315 0 +0.00(+0.00%)
Aug 29, 2002 9.305 9.371 9.305 9.315 12,303 -0.11(-1.12%)
Aug 28, 2002 9.584 9.584 9.420 9.420 12,815 -0.25(-2.54%)
Aug 27, 2002 9.781 9.802 9.666 9.666 30,758 +0.14(+1.45%)
Aug 26, 2002 9.527 9.527 9.527 9.527 0 +0.00(+0.00%)
Aug 23, 2002 9.574 9.574 9.527 9.527 2,050 -0.07(-0.71%)
Aug 22, 2002 9.547 9.625 9.547 9.596 9,227 +0.04(+0.41%)
Aug 21, 2002 9.537 9.557 9.461 9.557 14,353 +0.07(+0.72%)
Aug 20, 2002 9.596 9.597 9.420 9.488 8,714 -0.09(-0.92%)
Aug 16, 2002 9.588 9.625 9.529 9.576 14,353 -0.05(-0.51%)
Aug 15, 2002 9.541 9.625 9.541 9.625 6,151 +0.16(+1.73%)
Aug 14, 2002 9.414 9.461 9.414 9.461 1,537 +0.20(+2.13%)
Aug 13, 2002 9.391 9.391 9.264 9.264 563,897 -0.10(-1.04%)
Aug 12, 2002 9.248 9.361 9.248 9.361 3,588 +0.52(+5.91%)
Aug 07, 2002 8.874 8.874 8.839 8.839 1,025 -0.04(-0.50%)
Aug 06, 2002 8.766 8.884 8.729 8.884 128,158 +0.31(+3.64%)
Aug 05, 2002 8.819 8.905 8.571 8.571 27,169 -0.27(-3.00%)
Aug 02, 2002 8.952 8.952 8.759 8.837 108,165 -0.09(-0.96%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.