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 )

40.18 +0.23 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Nov 28, 2003 10.13 10.15 10.10 10.10 32,800 +0.06(+0.60%)
Nov 26, 2003 10.04 10.04 10.04 10.04 0 +0.01(+0.14%)
Nov 25, 2003 10.03 10.03 10.03 10.03 6,662 +0.01(+0.08%)
Nov 24, 2003 9.994 9.994 9.994 10.02 7,687 +0.01(+0.10%)
Nov 21, 2003 10.00 10.01 10.000 10.01 56,375 +0.02(+0.21%)
Nov 20, 2003 9.975 9.975 9.975 9.986 27,675 -0.01(-0.14%)
Nov 19, 2003 9.975 10.000 9.975 10.000 11,275 +0.08(+0.77%)
Nov 18, 2003 9.998 9.998 9.908 9.924 22,550 -0.08(-0.84%)
Nov 17, 2003 10.01 10.01 10.01 10.01 53,812 -0.09(-0.87%)
Nov 14, 2003 10.07 10.13 10.07 10.10 24,600 +0.02(+0.19%)
Nov 13, 2003 10.03 10.08 10.03 10.08 40,487 +0.09(+0.88%)
Nov 12, 2003 9.969 9.979 9.922 9.988 109,675 +0.07(+0.67%)
Nov 11, 2003 9.922 9.922 9.902 9.922 34,850 -0.03(-0.27%)
Nov 10, 2003 9.949 9.949 9.949 9.949 29,725 +0.04(+0.37%)
Nov 07, 2003 9.881 9.920 9.912 9.912 10,762 +0.03(+0.32%)
Nov 06, 2003 9.807 9.881 9.807 9.881 5,125 +0.01(+0.10%)
Nov 05, 2003 9.889 9.889 9.889 9.871 118,900 -0.02(-0.18%)
Nov 04, 2003 9.889 9.889 9.889 9.889 6,662 -0.06(-0.61%)
Nov 03, 2003 9.949 9.949 9.949 9.949 0 +0.02(+0.20%)
Oct 31, 2003 9.891 9.920 9.856 9.930 10,250 +0.08(+0.77%)
Oct 30, 2003 9.854 9.854 9.854 9.854 56,375 -0.14(-1.44%)
Oct 29, 2003 9.998 9.998 9.961 9.998 12,300 +0.04(+0.39%)
Oct 28, 2003 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
Oct 27, 2003 9.980 10.01 9.922 9.959 54,837 -0.02(-0.20%)
Oct 24, 2003 9.967 9.979 9.949 9.979 17,937 -0.02(-0.21%)
Oct 23, 2003 9.941 10.000 9.875 10.000 76,875 -0.08(-0.76%)
Oct 22, 2003 10.11 10.11 10.02 10.08 13,325 -0.12(-1.15%)
Oct 21, 2003 10.16 10.20 10.16 10.19 26,137 +0.04(+0.44%)
Oct 20, 2003 10.20 10.20 10.15 10.15 23,062 -0.05(-0.46%)
Oct 17, 2003 10.20 10.21 10.20 10.20 19,987 -0.06(-0.55%)
Oct 16, 2003 10.25 10.28 10.25 10.25 46,125 +0.10(+0.94%)
Oct 15, 2003 10.29 10.29 10.13 10.16 76,875 -0.11(-1.06%)
Oct 14, 2003 10.21 10.30 10.21 10.27 46,637 -0.08(-0.74%)
Oct 13, 2003 10.20 10.34 10.20 10.34 56,887 +0.10(+0.97%)
Oct 10, 2003 10.20 10.20 10.20 10.24 21,525 +0.18(+1.82%)
Oct 09, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 08, 2003 10.06 10.06 10.06 10.06 16,912 -0.05(-0.46%)
Oct 07, 2003 10.06 10.11 10.06 10.11 12,300 -0.02(-0.19%)
Oct 06, 2003 10.06 10.12 10.06 10.12 6,150 +0.04(+0.37%)
Oct 03, 2003 9.982 10.09 9.982 10.09 13,837 +0.16(+1.57%)
Oct 02, 2003 9.932 9.932 9.932 9.932 2,562 +0.03(+0.30%)
Oct 01, 2003 9.854 9.940 9.854 9.902 39,462 +0.13(+1.32%)
Sep 30, 2003 9.766 9.774 9.766 9.774 18,962 +0.02(+0.18%)
Sep 29, 2003 9.717 9.754 9.707 9.756 168,612 -0.02(-0.20%)
Sep 26, 2003 9.776 9.776 9.776 9.776 12,812 -0.16(-1.65%)
Sep 25, 2003 9.949 9.949 9.940 9.940 46,125 +0.01(+0.10%)
Sep 24, 2003 9.893 9.893 9.893 9.930 21,525 +0.08(+0.79%)
Sep 23, 2003 9.842 9.852 9.842 9.852 12,812 +0.02(+0.18%)
Sep 22, 2003 9.795 9.861 9.748 9.834 403,337 -0.02(-0.18%)
Sep 19, 2003 9.824 9.852 9.820 9.852 9,737 +0.09(+0.96%)
Sep 18, 2003 9.805 9.805 9.805 9.758 7,687 -0.09(-0.87%)
Sep 17, 2003 9.881 9.883 9.844 9.844 7,687 -0.10(-0.96%)
Sep 16, 2003 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Sep 15, 2003 9.941 9.947 9.902 9.940 15,375 -0.01(-0.12%)
Sep 12, 2003 9.998 9.998 9.932 9.951 3,075 -0.06(-0.58%)
Sep 11, 2003 10.03 10.04 9.951 10.01 59,450 +0.06(+0.59%)
Sep 10, 2003 10.04 10.04 9.951 9.951 13,325 -0.10(-0.95%)
Sep 09, 2003 10.11 10.11 10.02 10.05 22,550 -0.10(-0.96%)
Sep 08, 2003 10.05 10.14 10.05 10.14 10,762 +0.14(+1.36%)
Sep 05, 2003 10.02 10.03 9.953 10.01 15,375 -0.04(-0.39%)
Sep 04, 2003 10.01 10.05 10.01 10.05 13,325 +0.05(+0.49%)
Sep 03, 2003 9.893 10.000 9.893 9.998 63,037 +0.06(+0.59%)
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.