Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

43.50 +0.97 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 8.922 8.968 8.772 8.772 35,620 -0.13(-1.41%)
Oct 30, 2002 8.752 8.898 8.722 8.898 108,867 +0.36(+4.27%)
Oct 29, 2002 8.603 8.621 8.451 8.533 34,115 -0.24(-2.73%)
Oct 28, 2002 8.862 8.938 8.770 8.772 140,975 -0.21(-2.29%)
Oct 25, 2002 8.846 8.978 8.812 8.978 62,711 +0.13(+1.42%)
Oct 24, 2002 9.031 9.031 8.840 8.852 139,972 -0.19(-2.05%)
Oct 23, 2002 8.822 9.039 8.792 9.037 123,918 +0.15(+1.64%)
Oct 22, 2002 9.002 9.057 8.872 8.892 87,796 -0.36(-3.88%)
Oct 21, 2002 9.191 9.356 9.179 9.251 14,549 +0.01(+0.15%)
Oct 18, 2002 9.281 9.306 9.237 9.237 4,515 -0.15(-1.61%)
Oct 17, 2002 9.326 9.388 9.316 9.388 28,596 +0.35(+3.84%)
Oct 16, 2002 9.191 9.191 9.019 9.041 69,233 -0.20(-2.14%)
Oct 15, 2002 9.161 9.299 9.161 9.239 29,098 +0.28(+3.14%)
Oct 14, 2002 8.958 8.958 8.892 8.958 4,515 +0.03(+0.31%)
Oct 11, 2002 8.866 8.930 8.830 8.930 1,003,386 +0.15(+1.73%)
Oct 10, 2002 8.579 8.778 8.471 8.778 67,226 +0.36(+4.24%)
Oct 09, 2002 8.479 8.629 8.421 8.421 106,860 -0.30(-3.41%)
Oct 08, 2002 8.844 8.844 8.573 8.718 69,735 -0.08(-0.93%)
Oct 07, 2002 8.910 8.978 8.800 8.800 16,054 -0.12(-1.32%)
Oct 04, 2002 8.938 8.938 8.860 8.918 36,121 -0.12(-1.32%)
Oct 03, 2002 9.097 9.097 9.017 9.037 3,511 +0.09(+0.96%)
Oct 02, 2002 9.181 9.257 8.952 8.952 69,735 -0.17(-1.81%)
Oct 01, 2002 8.918 9.117 8.918 9.117 9,030 +0.30(+3.39%)
Sep 30, 2002 8.770 8.818 8.611 8.818 12,542 -0.08(-0.85%)
Sep 27, 2002 9.039 9.167 8.894 8.894 11,037 -0.08(-0.93%)
Sep 26, 2002 8.842 8.978 8.842 8.978 6,522 +0.23(+2.62%)
Sep 25, 2002 8.649 8.758 8.649 8.748 6,020 +0.13(+1.48%)
Sep 24, 2002 8.611 8.689 8.611 8.621 3,010 -0.13(-1.48%)
Sep 23, 2002 8.820 8.828 8.750 8.750 30,603 -0.13(-1.44%)
Sep 20, 2002 8.908 8.908 8.818 8.878 9,532 -0.02(-0.25%)
Sep 19, 2002 8.878 8.928 8.840 8.900 15,050 +0.01(+0.11%)
Sep 18, 2002 8.970 8.970 8.890 8.890 5,518 -0.13(-1.41%)
Sep 17, 2002 9.316 9.316 9.017 9.017 16,555 -0.29(-3.13%)
Sep 16, 2002 9.289 9.310 9.249 9.308 49,667 +0.01(+0.13%)
Sep 13, 2002 9.159 9.297 9.157 9.297 8,027 +0.08(+0.84%)
Sep 12, 2002 9.428 9.428 9.219 9.219 10,535 -0.26(-2.71%)
Sep 11, 2002 9.540 9.556 9.428 9.476 18,562 +0.07(+0.74%)
Sep 10, 2002 9.436 9.436 9.398 9.406 5,016 +0.13(+1.40%)
Sep 09, 2002 9.318 9.318 9.201 9.277 6,020 -0.10(-1.06%)
Sep 06, 2002 9.376 9.376 9.376 9.376 1,003 +0.24(+2.60%)
Sep 05, 2002 9.027 9.177 9.027 9.139 31,104 +0.04(+0.48%)
Sep 04, 2002 8.970 9.099 8.970 9.095 9,532 -0.12(-1.32%)
Sep 03, 2002 9.151 9.217 9.151 9.217 12,542 -0.30(-3.16%)
Aug 30, 2002 9.518 9.518 9.518 9.518 0 +0.00(+0.00%)
Aug 29, 2002 9.508 9.576 9.508 9.518 12,040 -0.11(-1.12%)
Aug 28, 2002 9.793 9.793 9.625 9.625 12,542 -0.25(-2.54%)
Aug 27, 2002 9.994 10.02 9.877 9.877 30,101 +0.14(+1.45%)
Aug 26, 2002 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Aug 23, 2002 9.783 9.783 9.735 9.735 2,006 -0.07(-0.71%)
Aug 22, 2002 9.755 9.835 9.755 9.805 9,030 +0.04(+0.41%)
Aug 21, 2002 9.745 9.765 9.667 9.765 14,047 +0.07(+0.72%)
Aug 20, 2002 9.805 9.807 9.625 9.695 8,528 -0.09(-0.92%)
Aug 16, 2002 9.797 9.835 9.737 9.785 14,047 -0.05(-0.51%)
Aug 15, 2002 9.749 9.835 9.749 9.835 6,020 +0.17(+1.73%)
Aug 14, 2002 9.619 9.667 9.619 9.667 1,505 +0.20(+2.13%)
Aug 13, 2002 9.596 9.596 9.466 9.466 551,862 -0.10(-1.04%)
Aug 12, 2002 9.450 9.566 9.450 9.566 3,511 +0.53(+5.91%)
Aug 07, 2002 9.067 9.067 9.031 9.031 1,003 -0.05(-0.50%)
Aug 06, 2002 8.958 9.077 8.920 9.077 125,423 +0.32(+3.64%)
Aug 05, 2002 9.011 9.099 8.758 8.758 26,589 -0.27(-3.00%)
Aug 02, 2002 9.147 9.147 8.950 9.029 105,857 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.