Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

41.70 -0.36 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 9.670 9.730 9.650 9.650 8,526 +0.01(+0.10%)
Jul 30, 2003 9.650 9.650 9.640 9.640 1,504 -0.05(-0.49%)
Jul 29, 2003 9.714 9.718 9.652 9.688 17,554 -0.10(-1.04%)
Jul 28, 2003 9.779 9.819 9.742 9.789 15,548 +0.02(+0.20%)
Jul 25, 2003 9.680 9.769 9.670 9.769 13,542 -0.04(-0.41%)
Jul 24, 2003 9.769 9.809 9.760 9.809 4,514 +0.15(+1.53%)
Jul 23, 2003 9.740 9.748 9.660 9.662 140,437 -0.05(-0.49%)
Jul 22, 2003 9.746 9.750 9.702 9.710 7,021 -0.01(-0.08%)
Jul 21, 2003 9.767 9.767 9.708 9.718 15,046 -0.04(-0.43%)
Jul 18, 2003 9.660 9.760 9.660 9.760 13,040 +0.16(+1.66%)
Jul 17, 2003 9.558 9.600 9.510 9.600 13,040 +0.04(+0.42%)
Jul 16, 2003 9.590 9.590 9.530 9.560 11,535 -0.03(-0.27%)
Jul 15, 2003 9.610 9.610 9.530 9.586 25,078 -0.14(-1.46%)
Jul 14, 2003 9.760 9.777 9.728 9.728 6,018 +0.01(+0.08%)
Jul 11, 2003 9.738 9.738 9.690 9.720 7,021 +0.02(+0.23%)
Jul 10, 2003 9.680 9.698 9.678 9.698 9,529 -0.14(-1.42%)
Jul 09, 2003 9.771 9.839 9.769 9.837 20,062 +0.08(+0.78%)
Jul 08, 2003 9.849 9.849 9.761 9.761 3,009 -0.12(-1.21%)
Jul 07, 2003 9.959 9.959 9.881 9.881 14,545 -0.05(-0.48%)
Jul 03, 2003 9.929 9.929 9.929 9.929 501 -0.05(-0.48%)
Jul 02, 2003 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
Jul 01, 2003 9.907 9.977 9.855 9.977 25,579 -0.01(-0.12%)
Jun 30, 2003 9.979 10.03 9.957 9.989 8,526 -0.01(-0.08%)
Jun 27, 2003 9.969 10.06 9.969 9.997 24,576 -0.09(-0.89%)
Jun 26, 2003 10.04 10.11 10.04 10.09 104,324 -0.03(-0.32%)
Jun 25, 2003 10.24 10.24 10.12 10.12 5,517 +0.01(+0.10%)
Jun 24, 2003 10.12 10.17 10.09 10.11 155,484 +0.05(+0.48%)
Jun 23, 2003 9.969 10.11 9.969 10.06 15,046 -0.09(-0.88%)
Jun 20, 2003 10.20 10.25 10.15 10.15 6,018 -0.07(-0.64%)
Jun 19, 2003 10.20 10.22 10.17 10.22 15,548 -0.00(-0.04%)
Jun 18, 2003 10.26 10.27 10.22 10.22 27,084 -0.04(-0.37%)
Jun 17, 2003 10.29 10.33 10.26 10.26 17,053 -0.08(-0.77%)
Jun 16, 2003 10.33 10.40 10.33 10.34 19,560 +0.11(+1.07%)
Jun 13, 2003 10.39 10.40 10.23 10.23 88,274 -0.16(-1.54%)
Jun 12, 2003 10.53 10.54 10.39 10.39 25,579 -0.05(-0.46%)
Jun 11, 2003 10.33 10.44 10.33 10.44 100,814 +0.28(+2.75%)
Jun 10, 2003 10.15 10.16 10.11 10.16 5,015 +0.05(+0.49%)
Jun 09, 2003 10.09 10.11 10.06 10.11 21,065 -0.02(-0.20%)
Jun 06, 2003 10.17 10.25 10.12 10.13 10,031 +0.01(+0.08%)
Jun 05, 2003 10.13 10.15 10.12 10.12 8,526 +0.00(+0.02%)
Jun 04, 2003 10.08 10.15 10.08 10.12 7,523 +0.11(+1.08%)
Jun 03, 2003 9.979 10.03 9.979 10.01 16,551 +0.03(+0.30%)
Jun 02, 2003 9.929 10.01 9.911 9.979 23,573 +0.10(+1.01%)
May 30, 2003 9.781 9.897 9.781 9.879 4,514 +0.07(+0.73%)
May 29, 2003 9.879 9.899 9.799 9.807 7,021 -0.05(-0.55%)
May 28, 2003 9.899 9.899 9.851 9.861 5,517 -0.07(-0.68%)
May 27, 2003 9.789 9.929 9.789 9.929 9,028 +0.23(+2.36%)
May 23, 2003 9.700 9.710 9.700 9.700 36,112 -0.01(-0.08%)
May 22, 2003 9.680 9.708 9.640 9.708 64,701 +0.05(+0.52%)
May 21, 2003 9.480 9.658 9.480 9.658 3,009 +0.14(+1.45%)
May 20, 2003 9.520 9.522 9.520 9.520 2,507 -0.03(-0.31%)
May 19, 2003 9.512 9.568 9.512 9.550 13,542 -0.07(-0.73%)
May 16, 2003 9.570 9.620 9.542 9.620 12,037 +0.13(+1.34%)
May 15, 2003 9.490 9.492 9.490 9.492 1,504 -0.02(-0.19%)
May 14, 2003 9.566 9.568 9.460 9.510 4,012 -0.04(-0.40%)
May 13, 2003 9.478 9.566 9.441 9.548 13,040 +0.12(+1.25%)
May 12, 2003 9.401 9.540 9.401 9.431 11,535 -0.01(-0.08%)
May 09, 2003 9.371 9.439 9.371 9.439 20,564 +0.15(+1.59%)
May 08, 2003 9.341 9.341 9.291 9.291 1,504 -0.08(-0.85%)
May 07, 2003 9.281 9.371 9.281 9.371 7,523 +0.01(+0.11%)
May 06, 2003 9.311 9.361 9.311 9.361 5,015 +0.10(+1.08%)
May 05, 2003 9.269 9.271 9.213 9.261 9,529 +0.04(+0.43%)
May 02, 2003 9.151 9.221 9.151 9.221 1,504 +0.17(+1.89%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.