Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed 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 8.924 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%)
Oct 01, 2002 8.920 9.120 8.920 9.120 9,028 +0.30(+3.39%)
Sep 30, 2002 8.773 8.820 8.613 8.820 12,539 -0.08(-0.85%)
Sep 27, 2002 9.042 9.169 8.896 8.896 11,034 -0.08(-0.93%)
Sep 26, 2002 8.844 8.980 8.844 8.980 6,520 +0.23(+2.62%)
Sep 25, 2002 8.651 8.761 8.651 8.751 6,018 +0.13(+1.48%)
Sep 24, 2002 8.613 8.691 8.613 8.623 3,009 -0.13(-1.48%)
Sep 23, 2002 8.822 8.830 8.753 8.753 30,595 -0.13(-1.44%)
Sep 20, 2002 8.910 8.910 8.820 8.880 9,529 -0.02(-0.25%)
Sep 19, 2002 8.880 8.930 8.842 8.902 15,046 +0.01(+0.11%)
Sep 18, 2002 8.972 8.972 8.892 8.892 5,517 -0.13(-1.41%)
Sep 17, 2002 9.319 9.319 9.020 9.020 16,551 -0.29(-3.13%)
Sep 16, 2002 9.291 9.313 9.251 9.311 49,654 +0.01(+0.13%)
Sep 13, 2002 9.161 9.299 9.159 9.299 8,024 +0.08(+0.84%)
Sep 12, 2002 9.431 9.431 9.221 9.221 10,532 -0.26(-2.71%)
Sep 11, 2002 9.542 9.558 9.431 9.478 18,557 +0.07(+0.74%)
Sep 10, 2002 9.439 9.439 9.401 9.409 5,015 +0.13(+1.40%)
Sep 09, 2002 9.321 9.321 9.203 9.279 6,018 -0.10(-1.06%)
Sep 06, 2002 9.379 9.379 9.379 9.379 1,003 +0.24(+2.60%)
Sep 05, 2002 9.030 9.179 9.030 9.141 31,096 +0.04(+0.48%)
Sep 04, 2002 8.972 9.102 8.972 9.098 9,529 -0.12(-1.32%)
Sep 03, 2002 9.153 9.219 9.153 9.219 12,539 -0.30(-3.16%)
Aug 30, 2002 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Aug 29, 2002 9.510 9.578 9.510 9.520 12,037 -0.11(-1.12%)
Aug 28, 2002 9.795 9.795 9.628 9.628 12,539 -0.25(-2.54%)
Aug 27, 2002 9.997 10.02 9.879 9.879 30,093 +0.14(+1.45%)
Aug 26, 2002 9.738 9.738 9.738 9.738 0 +0.00(+0.00%)
Aug 23, 2002 9.785 9.785 9.738 9.738 2,006 -0.07(-0.71%)
Aug 22, 2002 9.758 9.837 9.758 9.807 9,028 +0.04(+0.41%)
Aug 21, 2002 9.748 9.767 9.670 9.767 14,043 +0.07(+0.72%)
Aug 20, 2002 9.807 9.809 9.628 9.698 8,526 -0.09(-0.92%)
Aug 16, 2002 9.799 9.837 9.740 9.787 14,043 -0.05(-0.51%)
Aug 15, 2002 9.752 9.837 9.752 9.837 6,018 +0.17(+1.73%)
Aug 14, 2002 9.622 9.670 9.622 9.670 1,504 +0.20(+2.13%)
Aug 13, 2002 9.598 9.598 9.468 9.468 551,718 -0.10(-1.04%)
Aug 12, 2002 9.452 9.568 9.452 9.568 3,510 +0.53(+5.91%)
Aug 07, 2002 9.070 9.070 9.034 9.034 1,003 -0.05(-0.51%)
Aug 06, 2002 8.960 9.080 8.922 9.080 125,390 +0.32(+3.64%)
Aug 05, 2002 9.014 9.102 8.761 8.761 26,582 -0.27(-3.00%)
Aug 02, 2002 9.149 9.149 8.952 9.032 105,829 -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 MillValley.com & California Media Partners, LLC. All rights reserved.