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 )

42.61 +0.16 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 8.882 8.940 8.872 8.912 7,523 +0.11(+1.25%)
Feb 27, 2003 8.884 8.892 8.785 8.803 3,009 -0.09(-0.99%)
Feb 26, 2003 8.814 8.890 8.814 8.890 1,504 +0.05(+0.52%)
Feb 25, 2003 8.962 8.962 8.824 8.844 185,076 -0.11(-1.18%)
Feb 24, 2003 8.912 8.950 8.912 8.950 6,520 +0.03(+0.29%)
Feb 21, 2003 8.838 8.924 8.838 8.924 9,529 +0.18(+2.05%)
Feb 20, 2003 8.779 8.783 8.745 8.745 4,012 +0.05(+0.60%)
Feb 19, 2003 8.777 8.777 8.693 8.693 19,560 -0.13(-1.45%)
Feb 18, 2003 8.665 8.872 8.665 8.820 37,617 +0.18(+2.08%)
Feb 14, 2003 8.683 8.683 8.641 8.641 11,535 -0.01(-0.14%)
Feb 13, 2003 8.531 8.653 8.531 8.653 3,009 +0.09(+1.05%)
Feb 12, 2003 8.699 8.699 8.563 8.563 5,015 -0.24(-2.72%)
Feb 11, 2003 8.737 8.803 8.737 8.803 5,015 +0.09(+1.01%)
Feb 10, 2003 8.731 8.731 8.715 8.715 1,003 +0.10(+1.16%)
Feb 07, 2003 8.800 8.800 8.613 8.615 4,514 -0.32(-3.57%)
Feb 06, 2003 8.934 8.934 8.934 8.934 0 +0.00(+0.00%)
Feb 05, 2003 8.992 8.992 8.934 8.934 1,504 -0.05(-0.51%)
Feb 03, 2003 8.902 8.980 8.902 8.980 3,009 +0.14(+1.56%)
Jan 31, 2003 8.709 8.842 8.709 8.842 6,520 +0.07(+0.80%)
Jan 30, 2003 8.846 8.860 8.773 8.773 14,043 -0.05(-0.56%)
Jan 29, 2003 8.573 8.822 8.573 8.822 5,015 +0.23(+2.69%)
Jan 28, 2003 8.442 8.591 8.442 8.591 13,040 +0.21(+2.47%)
Jan 27, 2003 8.476 8.476 8.336 8.384 317,990 -0.20(-2.30%)
Jan 24, 2003 8.731 8.731 8.575 8.581 10,532 -0.15(-1.74%)
Jan 23, 2003 8.715 8.747 8.713 8.733 6,018 -0.07(-0.77%)
Jan 22, 2003 8.731 8.800 8.665 8.800 9,028 -0.05(-0.59%)
Jan 21, 2003 8.908 8.908 8.852 8.852 13,040 -0.20(-2.20%)
Jan 17, 2003 9.082 9.082 9.052 9.052 6,520 -0.10(-1.09%)
Jan 16, 2003 9.129 9.171 9.129 9.151 6,520 +0.11(+1.19%)
Jan 15, 2003 9.052 9.052 9.044 9.044 2,006 -0.02(-0.22%)
Jan 14, 2003 9.034 9.112 9.034 9.064 27,585 -0.02(-0.20%)
Jan 13, 2003 9.149 9.149 9.062 9.082 6,018 -0.07(-0.78%)
Jan 10, 2003 9.153 9.153 9.153 9.153 501 -0.08(-0.84%)
Jan 09, 2003 9.032 9.231 9.032 9.231 5,015 +0.19(+2.09%)
Jan 08, 2003 9.102 9.102 9.042 9.042 74,231 -0.20(-2.16%)
Jan 07, 2003 9.359 9.359 9.173 9.241 25,579 -0.27(-2.81%)
Jan 06, 2003 9.448 9.508 9.411 9.508 6,520 +0.20(+2.14%)
Jan 03, 2003 9.321 9.329 9.263 9.309 36,614 -0.04(-0.43%)
Jan 02, 2003 9.229 9.349 9.211 9.349 27,585 +0.24(+2.60%)
Dec 31, 2002 9.145 9.145 9.052 9.112 6,520 -0.05(-0.54%)
Dec 30, 2002 9.169 9.169 9.161 9.161 5,517 +0.08(+0.88%)
Dec 27, 2002 9.171 9.171 9.082 9.082 5,015 -0.17(-1.85%)
Dec 26, 2002 9.331 9.351 9.253 9.253 11,535 +0.02(+0.24%)
Dec 24, 2002 9.231 9.231 9.231 9.231 0 +0.00(+0.00%)
Dec 23, 2002 9.261 9.279 9.231 9.231 6,018 -0.09(-0.94%)
Dec 20, 2002 9.301 9.339 9.301 9.319 11,034 +0.12(+1.32%)
Dec 19, 2002 9.197 9.197 9.197 9.197 0 +0.00(+0.00%)
Dec 18, 2002 9.245 9.245 9.191 9.197 3,510 -0.11(-1.14%)
Dec 17, 2002 9.417 9.417 9.303 9.303 4,012 -0.10(-1.04%)
Dec 16, 2002 9.269 9.401 9.269 9.401 146,957 +0.20(+2.19%)
Dec 13, 2002 9.133 9.199 9.112 9.199 4,012 +0.09(+0.94%)
Dec 12, 2002 9.169 9.179 9.114 9.114 1,504 -0.02(-0.17%)
Dec 11, 2002 9.110 9.169 9.110 9.129 30,595 +0.14(+1.51%)
Dec 10, 2002 8.994 8.994 8.994 8.994 501 -0.05(-0.51%)
Dec 09, 2002 9.169 9.199 9.040 9.040 5,517 -0.15(-1.63%)
Dec 06, 2002 9.080 9.189 9.080 9.189 8,024 +0.13(+1.43%)
Dec 05, 2002 9.129 9.129 9.024 9.060 9,028 -0.06(-0.70%)
Dec 04, 2002 9.123 9.123 9.123 9.123 0 +0.00(+0.00%)
Dec 03, 2002 9.024 9.159 9.024 9.123 6,018 +0.09(+1.04%)
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.