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 (%)
Dec 31, 2002 9.145 9.145 9.052 9.112 6,520 -0.05(-0.54%)
Dec 30, 2002 9.169 9.169 9.161 9.161 5,517 +0.08(+0.88%)
Dec 27, 2002 9.171 9.171 9.082 9.082 5,015 -0.17(-1.85%)
Dec 26, 2002 9.331 9.351 9.253 9.253 11,535 +0.02(+0.24%)
Dec 24, 2002 9.231 9.231 9.231 9.231 0 +0.00(+0.00%)
Dec 23, 2002 9.261 9.279 9.231 9.231 6,018 -0.09(-0.94%)
Dec 20, 2002 9.301 9.339 9.301 9.319 11,034 +0.12(+1.32%)
Dec 19, 2002 9.197 9.197 9.197 9.197 0 +0.00(+0.00%)
Dec 18, 2002 9.245 9.245 9.191 9.197 3,510 -0.11(-1.14%)
Dec 17, 2002 9.417 9.417 9.303 9.303 4,012 -0.10(-1.04%)
Dec 16, 2002 9.269 9.401 9.269 9.401 146,957 +0.20(+2.19%)
Dec 13, 2002 9.133 9.199 9.112 9.199 4,012 +0.09(+0.94%)
Dec 12, 2002 9.169 9.179 9.114 9.114 1,504 -0.02(-0.17%)
Dec 11, 2002 9.110 9.169 9.110 9.129 30,595 +0.14(+1.51%)
Dec 10, 2002 8.994 8.994 8.994 8.994 501 -0.05(-0.51%)
Dec 09, 2002 9.169 9.199 9.040 9.040 5,517 -0.15(-1.63%)
Dec 06, 2002 9.080 9.189 9.080 9.189 8,024 +0.13(+1.43%)
Dec 05, 2002 9.129 9.129 9.024 9.060 9,028 -0.06(-0.70%)
Dec 04, 2002 9.123 9.123 9.123 9.123 0 +0.00(+0.00%)
Dec 03, 2002 9.024 9.159 9.024 9.123 6,018 +0.09(+1.04%)
Dec 02, 2002 8.984 9.030 8.962 9.030 21,567 +0.01(+0.07%)
Nov 29, 2002 9.088 9.088 9.024 9.024 9,529 -0.03(-0.31%)
Nov 27, 2002 9.042 9.080 8.992 9.052 21,065 +0.31(+3.53%)
Nov 26, 2002 8.894 8.900 8.743 8.743 9,529 -0.30(-3.29%)
Nov 25, 2002 8.864 9.042 8.864 9.040 45,140 +0.05(+0.53%)
Nov 22, 2002 9.108 9.108 8.944 8.992 43,134 -0.15(-1.61%)
Nov 21, 2002 9.169 9.169 9.139 9.139 13,542 +0.02(+0.22%)
Nov 20, 2002 8.992 9.120 8.992 9.120 5,015 +0.08(+0.88%)
Nov 19, 2002 9.110 9.149 9.040 9.040 8,526 +0.03(+0.31%)
Nov 18, 2002 9.034 9.070 9.012 9.012 4,514 +0.06(+0.69%)
Nov 15, 2002 8.898 8.950 8.898 8.950 23,573 +0.00(+0.02%)
Nov 14, 2002 8.757 8.948 8.757 8.948 8,024 +0.31(+3.63%)
Nov 13, 2002 8.834 8.834 8.635 8.635 7,523 -0.27(-2.98%)
Nov 12, 2002 8.938 8.948 8.890 8.900 11,535 -0.05(-0.58%)
Nov 11, 2002 8.980 8.980 8.924 8.952 26,582 +0.06(+0.65%)
Nov 08, 2002 8.894 8.940 8.894 8.894 6,520 +0.14(+1.59%)
Nov 07, 2002 8.884 8.930 8.755 8.755 9,028 -0.21(-2.29%)
Nov 06, 2002 8.914 8.960 8.910 8.960 6,520 -0.06(-0.66%)
Nov 05, 2002 8.880 9.020 8.880 9.020 5,517 +0.21(+2.33%)
Nov 04, 2002 8.934 8.980 8.814 8.814 4,012 -0.15(-1.71%)
Nov 01, 2002 8.892 8.968 8.892 8.968 6,520 +0.19(+2.20%)
Oct 31, 2002 8.924 8.970 8.775 8.775 35,610 -0.13(-1.41%)
Oct 30, 2002 8.755 8.900 8.725 8.900 108,839 +0.36(+4.27%)
Oct 29, 2002 8.605 8.623 8.454 8.535 34,106 -0.24(-2.73%)
Oct 28, 2002 8.864 8.940 8.773 8.775 140,939 -0.21(-2.29%)
Oct 25, 2002 8.848 8.980 8.814 8.980 62,695 +0.13(+1.42%)
Oct 24, 2002 9.034 9.034 8.842 8.854 139,935 -0.19(-2.05%)
Oct 23, 2002 8.824 9.042 8.795 9.040 123,885 +0.15(+1.64%)
Oct 22, 2002 9.004 9.060 8.874 8.894 87,773 -0.36(-3.88%)
Oct 21, 2002 9.193 9.359 9.181 9.253 14,545 +0.01(+0.15%)
Oct 18, 2002 9.283 9.309 9.239 9.239 4,514 -0.15(-1.61%)
Oct 17, 2002 9.329 9.391 9.319 9.391 28,589 +0.35(+3.84%)
Oct 16, 2002 9.193 9.193 9.022 9.044 69,215 -0.20(-2.14%)
Oct 15, 2002 9.163 9.301 9.163 9.241 29,090 +0.28(+3.14%)
Oct 14, 2002 8.960 8.960 8.894 8.960 4,514 +0.03(+0.31%)
Oct 11, 2002 8.868 8.932 8.832 8.932 1,003,124 +0.15(+1.73%)
Oct 10, 2002 8.581 8.781 8.474 8.781 67,209 +0.36(+4.24%)
Oct 09, 2002 8.482 8.631 8.424 8.424 106,832 -0.30(-3.41%)
Oct 08, 2002 8.846 8.846 8.575 8.721 69,717 -0.08(-0.93%)
Oct 07, 2002 8.912 8.980 8.803 8.803 16,049 -0.12(-1.32%)
Oct 04, 2002 8.940 8.940 8.862 8.920 36,112 -0.12(-1.32%)
Oct 03, 2002 9.100 9.100 9.020 9.040 3,510 +0.09(+0.96%)
Oct 02, 2002 9.183 9.259 8.954 8.954 69,717 -0.17(-1.81%)
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.