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 (%)
Aug 29, 2003 10.07 10.08 10.01 10.08 10,535 +0.12(+1.18%)
Aug 28, 2003 9.992 10.01 9.906 9.966 457,544 +0.00(+0.02%)
Aug 27, 2003 9.976 9.996 9.946 9.964 104,853 +0.01(+0.08%)
Aug 26, 2003 9.932 9.956 9.829 9.956 34,616 -0.05(-0.50%)
Aug 25, 2003 9.986 10.01 9.956 10.01 15,050 +0.05(+0.50%)
Aug 22, 2003 10.08 10.08 9.956 9.956 15,050 -0.15(-1.46%)
Aug 21, 2003 10.09 10.11 10.07 10.10 13,044 +0.03(+0.28%)
Aug 20, 2003 9.978 10.08 9.978 10.08 129,938 +0.01(+0.10%)
Aug 19, 2003 10.11 10.11 10.05 10.07 32,108 -0.09(-0.88%)
Aug 18, 2003 10.08 10.16 10.02 10.16 345,164 +0.13(+1.29%)
Aug 15, 2003 10.03 10.03 10.03 10.03 6,522 -0.08(-0.77%)
Aug 14, 2003 10.09 10.12 10.08 10.10 29,599 +0.13(+1.26%)
Aug 13, 2003 10.04 10.07 9.978 9.978 27,091 -0.05(-0.48%)
Aug 12, 2003 10.07 10.07 10.03 10.03 2,508 -0.04(-0.38%)
Aug 11, 2003 10.06 10.06 10.02 10.06 10,535 +0.15(+1.51%)
Aug 08, 2003 9.936 9.936 9.887 9.914 23,579 +0.12(+1.20%)
Aug 07, 2003 9.707 9.831 9.657 9.797 9,532 +0.18(+1.87%)
Aug 06, 2003 9.568 9.617 9.568 9.617 2,006 -0.02(-0.21%)
Aug 05, 2003 9.629 9.677 9.629 9.637 7,023 +0.04(+0.42%)
Aug 04, 2003 9.643 9.643 9.510 9.598 5,016 +0.03(+0.31%)
Aug 01, 2003 9.568 9.568 9.518 9.568 2,508 -0.08(-0.83%)
Jul 31, 2003 9.667 9.727 9.647 9.647 8,528 +0.01(+0.10%)
Jul 30, 2003 9.647 9.647 9.637 9.637 1,505 -0.05(-0.49%)
Jul 29, 2003 9.711 9.715 9.649 9.685 17,559 -0.10(-1.04%)
Jul 28, 2003 9.777 9.817 9.739 9.787 15,552 +0.02(+0.20%)
Jul 25, 2003 9.677 9.767 9.667 9.767 13,545 -0.04(-0.41%)
Jul 24, 2003 9.767 9.807 9.757 9.807 4,515 +0.15(+1.53%)
Jul 23, 2003 9.737 9.745 9.657 9.659 140,474 -0.05(-0.49%)
Jul 22, 2003 9.743 9.747 9.699 9.707 7,023 -0.01(-0.08%)
Jul 21, 2003 9.765 9.765 9.705 9.715 15,050 -0.04(-0.43%)
Jul 18, 2003 9.657 9.757 9.657 9.757 13,044 +0.16(+1.66%)
Jul 17, 2003 9.556 9.598 9.508 9.598 13,044 +0.04(+0.42%)
Jul 16, 2003 9.588 9.588 9.528 9.558 11,538 -0.03(-0.27%)
Jul 15, 2003 9.607 9.607 9.528 9.584 25,084 -0.14(-1.46%)
Jul 14, 2003 9.757 9.775 9.725 9.725 6,020 +0.01(+0.08%)
Jul 11, 2003 9.735 9.735 9.687 9.717 7,023 +0.02(+0.23%)
Jul 10, 2003 9.677 9.695 9.675 9.695 9,532 -0.14(-1.42%)
Jul 09, 2003 9.769 9.837 9.767 9.835 20,067 +0.08(+0.78%)
Jul 08, 2003 9.847 9.847 9.759 9.759 3,010 -0.12(-1.21%)
Jul 07, 2003 9.956 9.956 9.879 9.879 14,549 -0.05(-0.48%)
Jul 03, 2003 9.926 9.926 9.926 9.926 501 -0.05(-0.48%)
Jul 02, 2003 9.974 9.974 9.974 9.974 0 +0.00(+0.00%)
Jul 01, 2003 9.904 9.974 9.853 9.974 25,586 -0.01(-0.12%)
Jun 30, 2003 9.976 10.02 9.954 9.986 8,528 -0.01(-0.08%)
Jun 27, 2003 9.966 10.05 9.966 9.994 24,582 -0.09(-0.89%)
Jun 26, 2003 10.04 10.10 10.04 10.08 104,352 -0.03(-0.31%)
Jun 25, 2003 10.24 10.24 10.12 10.12 5,518 +0.01(+0.10%)
Jun 24, 2003 10.12 10.17 10.09 10.11 155,524 +0.05(+0.48%)
Jun 23, 2003 9.966 10.11 9.966 10.06 15,050 -0.09(-0.88%)
Jun 20, 2003 10.20 10.24 10.15 10.15 6,020 -0.07(-0.64%)
Jun 19, 2003 10.20 10.21 10.17 10.21 15,552 -0.00(-0.04%)
Jun 18, 2003 10.26 10.27 10.22 10.22 27,091 -0.04(-0.37%)
Jun 17, 2003 10.29 10.32 10.26 10.26 17,057 -0.08(-0.77%)
Jun 16, 2003 10.33 10.39 10.33 10.34 19,566 +0.11(+1.07%)
Jun 13, 2003 10.38 10.39 10.23 10.23 88,297 -0.16(-1.53%)
Jun 12, 2003 10.53 10.53 10.38 10.38 25,586 -0.05(-0.46%)
Jun 11, 2003 10.32 10.43 10.32 10.43 100,840 +0.28(+2.75%)
Jun 10, 2003 10.15 10.15 10.11 10.15 5,016 +0.05(+0.49%)
Jun 09, 2003 10.08 10.11 10.06 10.10 21,071 -0.02(-0.20%)
Jun 06, 2003 10.17 10.25 10.12 10.12 10,033 +0.01(+0.08%)
Jun 05, 2003 10.12 10.15 10.11 10.12 8,528 +0.00(+0.02%)
Jun 04, 2003 10.08 10.14 10.08 10.11 7,525 +0.11(+1.08%)
Jun 03, 2003 9.976 10.02 9.976 10.01 16,555 +0.03(+0.30%)
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.