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 )

42.73 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 23, 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 8.980 8.980 8.950 8.950 4,013 -0.09(-0.99%)
Mar 28, 2003 9.019 9.099 9.019 9.039 8,027 +0.02(+0.22%)
Mar 27, 2003 8.920 9.019 8.920 9.019 9,030 -0.06(-0.66%)
Mar 26, 2003 9.039 9.039 9.039 9.079 5,016 +0.04(+0.44%)
Mar 25, 2003 9.019 9.039 9.009 9.039 13,044 +0.13(+1.48%)
Mar 24, 2003 9.029 9.029 8.860 8.908 11,538 -0.12(-1.35%)
Mar 21, 2003 9.049 9.079 9.029 9.029 4,013 +0.04(+0.44%)
Mar 20, 2003 8.940 9.019 8.870 8.990 12,542 +0.07(+0.78%)
Mar 19, 2003 8.920 8.920 8.920 8.920 4,515 +0.04(+0.45%)
Mar 18, 2003 8.770 8.880 8.770 8.880 3,010 -0.05(-0.56%)
Mar 17, 2003 8.908 8.930 8.908 8.930 4,013 +0.25(+2.87%)
Mar 14, 2003 8.760 8.800 8.681 8.681 78,765 +0.02(+0.23%)
Mar 13, 2003 8.661 8.661 8.661 8.661 1,003 +0.12(+1.40%)
Mar 12, 2003 8.711 8.711 8.481 8.541 12,542 -0.36(-4.03%)
Mar 11, 2003 8.878 8.900 8.878 8.900 2,006 +0.11(+1.25%)
Mar 10, 2003 8.870 8.880 8.790 8.790 5,518 -0.11(-1.23%)
Mar 07, 2003 8.920 8.970 8.900 8.900 10,033 -0.10(-1.11%)
Mar 06, 2003 8.972 9.000 8.950 9.000 4,013 +0.03(+0.31%)
Mar 05, 2003 8.972 8.972 8.972 8.972 4,013 -0.03(-0.31%)
Mar 04, 2003 8.972 9.009 8.970 9.000 181,612 +0.03(+0.36%)
Mar 03, 2003 8.950 8.990 8.920 8.968 13,044 +0.06(+0.65%)
Feb 28, 2003 8.880 8.938 8.870 8.910 7,525 +0.11(+1.25%)
Feb 27, 2003 8.882 8.890 8.782 8.800 3,010 -0.09(-0.99%)
Feb 26, 2003 8.812 8.888 8.812 8.888 1,505 +0.05(+0.52%)
Feb 25, 2003 8.960 8.960 8.822 8.842 185,124 -0.11(-1.18%)
Feb 24, 2003 8.910 8.948 8.910 8.948 6,522 +0.03(+0.29%)
Feb 21, 2003 8.836 8.922 8.836 8.922 9,532 +0.18(+2.05%)
Feb 20, 2003 8.776 8.780 8.742 8.742 4,013 +0.05(+0.60%)
Feb 19, 2003 8.774 8.774 8.691 8.691 19,566 -0.13(-1.45%)
Feb 18, 2003 8.663 8.870 8.663 8.818 37,626 +0.18(+2.08%)
Feb 14, 2003 8.681 8.681 8.639 8.639 11,538 -0.01(-0.14%)
Feb 13, 2003 8.529 8.651 8.529 8.651 3,010 +0.09(+1.05%)
Feb 12, 2003 8.697 8.697 8.561 8.561 5,016 -0.24(-2.72%)
Feb 11, 2003 8.734 8.800 8.734 8.800 5,016 +0.09(+1.01%)
Feb 10, 2003 8.728 8.728 8.713 8.713 1,003 +0.10(+1.16%)
Feb 07, 2003 8.798 8.798 8.611 8.613 4,515 -0.32(-3.57%)
Feb 06, 2003 8.932 8.932 8.932 8.932 0 +0.00(+0.00%)
Feb 05, 2003 8.990 8.990 8.932 8.932 1,505 -0.05(-0.51%)
Feb 03, 2003 8.900 8.978 8.900 8.978 3,010 +0.14(+1.56%)
Jan 31, 2003 8.707 8.840 8.707 8.840 6,522 +0.07(+0.80%)
Jan 30, 2003 8.844 8.858 8.770 8.770 14,047 -0.05(-0.56%)
Jan 29, 2003 8.571 8.820 8.571 8.820 5,016 +0.23(+2.69%)
Jan 28, 2003 8.439 8.589 8.439 8.589 13,044 +0.21(+2.47%)
Jan 27, 2003 8.473 8.473 8.334 8.382 318,073 -0.20(-2.30%)
Jan 24, 2003 8.728 8.728 8.573 8.579 10,535 -0.15(-1.74%)
Jan 23, 2003 8.713 8.744 8.711 8.730 6,020 -0.07(-0.77%)
Jan 22, 2003 8.728 8.798 8.663 8.798 9,030 -0.05(-0.59%)
Jan 21, 2003 8.906 8.906 8.850 8.850 13,044 -0.20(-2.20%)
Jan 17, 2003 9.079 9.079 9.049 9.049 6,522 -0.10(-1.09%)
Jan 16, 2003 9.127 9.169 9.127 9.149 6,522 +0.11(+1.19%)
Jan 15, 2003 9.049 9.049 9.041 9.041 2,006 -0.02(-0.22%)
Jan 14, 2003 9.031 9.109 9.031 9.061 27,593 -0.02(-0.20%)
Jan 13, 2003 9.147 9.147 9.059 9.079 6,020 -0.07(-0.78%)
Jan 10, 2003 9.151 9.151 9.151 9.151 501 -0.08(-0.84%)
Jan 09, 2003 9.029 9.229 9.029 9.229 5,016 +0.19(+2.09%)
Jan 08, 2003 9.099 9.099 9.039 9.039 74,250 -0.20(-2.16%)
Jan 07, 2003 9.356 9.356 9.171 9.239 25,586 -0.27(-2.81%)
Jan 06, 2003 9.446 9.506 9.408 9.506 6,522 +0.20(+2.14%)
Jan 03, 2003 9.318 9.326 9.261 9.306 36,623 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.