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 )

43.71 -0.09 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 9.030 9.060 9.014 9.014 2,507 +0.04(+0.47%)
Apr 29, 2003 9.046 9.062 8.972 8.972 7,021 -0.13(-1.42%)
Apr 28, 2003 8.946 9.102 8.946 9.102 9,028 +0.16(+1.78%)
Apr 25, 2003 8.942 8.942 8.942 8.942 1,003 -0.14(-1.56%)
Apr 24, 2003 9.141 9.141 9.084 9.084 2,006 -0.13(-1.36%)
Apr 23, 2003 9.231 9.231 9.183 9.209 10,532 -0.01(-0.11%)
Apr 22, 2003 9.014 9.219 9.012 9.219 21,567 +0.17(+1.85%)
Apr 21, 2003 9.022 9.052 9.022 9.052 5,015 +0.09(+1.00%)
Apr 17, 2003 8.962 8.962 8.962 8.962 0 +0.00(+0.00%)
Apr 16, 2003 9.062 9.062 8.962 8.962 8,526 -0.09(-0.99%)
Apr 15, 2003 9.012 9.062 8.992 9.052 10,532 +0.08(+0.87%)
Apr 14, 2003 8.972 9.022 8.972 8.974 3,510 -0.02(-0.18%)
Apr 11, 2003 8.934 8.990 8.934 8.990 4,514 -0.00(-0.02%)
Apr 10, 2003 8.992 8.992 8.992 8.992 1,003 -0.03(-0.33%)
Apr 09, 2003 9.072 9.072 9.012 9.022 3,510 +0.01(+0.11%)
Apr 08, 2003 9.012 9.012 9.012 9.012 501 +0.01(+0.09%)
Apr 07, 2003 9.121 9.171 9.004 9.004 8,526 -0.10(-1.05%)
Apr 04, 2003 9.102 9.102 9.100 9.100 4,514 +0.11(+1.20%)
Apr 03, 2003 9.070 9.072 8.992 8.992 1,504 -0.03(-0.33%)
Apr 02, 2003 9.137 9.137 9.022 9.022 19,560 -0.05(-0.55%)
Apr 01, 2003 9.072 9.072 9.072 9.072 501 +0.12(+1.34%)
Mar 31, 2003 8.982 8.982 8.952 8.952 4,012 -0.09(-0.99%)
Mar 28, 2003 9.022 9.102 9.022 9.042 8,024 +0.02(+0.22%)
Mar 27, 2003 8.922 9.022 8.922 9.022 9,028 -0.06(-0.66%)
Mar 26, 2003 9.042 9.042 9.042 9.082 5,015 +0.04(+0.44%)
Mar 25, 2003 9.022 9.042 9.012 9.042 13,040 +0.13(+1.48%)
Mar 24, 2003 9.032 9.032 8.862 8.910 11,535 -0.12(-1.35%)
Mar 21, 2003 9.052 9.082 9.032 9.032 4,012 +0.04(+0.44%)
Mar 20, 2003 8.942 9.022 8.872 8.992 12,539 +0.07(+0.78%)
Mar 19, 2003 8.922 8.922 8.922 8.922 4,514 +0.04(+0.45%)
Mar 18, 2003 8.773 8.882 8.773 8.882 3,009 -0.05(-0.56%)
Mar 17, 2003 8.910 8.932 8.910 8.932 4,012 +0.25(+2.87%)
Mar 14, 2003 8.763 8.803 8.683 8.683 78,745 +0.02(+0.23%)
Mar 13, 2003 8.663 8.663 8.663 8.663 1,003 +0.12(+1.40%)
Mar 12, 2003 8.713 8.713 8.483 8.543 12,539 -0.36(-4.03%)
Mar 11, 2003 8.880 8.902 8.880 8.902 2,006 +0.11(+1.25%)
Mar 10, 2003 8.872 8.882 8.793 8.793 5,517 -0.11(-1.23%)
Mar 07, 2003 8.922 8.972 8.902 8.902 10,031 -0.10(-1.11%)
Mar 06, 2003 8.974 9.002 8.952 9.002 4,012 +0.03(+0.31%)
Mar 05, 2003 8.974 8.974 8.974 8.974 4,012 -0.03(-0.31%)
Mar 04, 2003 8.974 9.012 8.972 9.002 181,565 +0.03(+0.36%)
Mar 03, 2003 8.952 8.992 8.922 8.970 13,040 +0.06(+0.65%)
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%)
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.