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 )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2003 9.763 9.771 9.763 9.771 18,967 +0.02(+0.18%)
Sep 29, 2003 9.715 9.752 9.705 9.754 168,656 -0.02(-0.20%)
Sep 26, 2003 9.773 9.773 9.773 9.773 12,815 -0.16(-1.65%)
Sep 25, 2003 9.947 9.947 9.937 9.937 46,137 +0.01(+0.10%)
Sep 24, 2003 9.890 9.890 9.890 9.927 21,530 +0.08(+0.79%)
Sep 23, 2003 9.839 9.849 9.839 9.849 12,815 +0.02(+0.18%)
Sep 22, 2003 9.793 9.859 9.746 9.832 403,442 -0.02(-0.18%)
Sep 19, 2003 9.822 9.849 9.818 9.849 9,740 +0.09(+0.96%)
Sep 18, 2003 9.802 9.802 9.802 9.755 7,689 -0.09(-0.87%)
Sep 17, 2003 9.878 9.880 9.841 9.841 7,689 -0.10(-0.96%)
Sep 16, 2003 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Sep 15, 2003 9.939 9.945 9.900 9.937 15,379 -0.01(-0.12%)
Sep 12, 2003 9.995 9.995 9.929 9.949 3,075 -0.06(-0.58%)
Sep 11, 2003 10.03 10.03 9.949 10.01 59,465 +0.06(+0.59%)
Sep 10, 2003 10.03 10.03 9.949 9.949 13,328 -0.10(-0.95%)
Sep 09, 2003 10.11 10.11 10.02 10.04 22,555 -0.10(-0.96%)
Sep 08, 2003 10.05 10.14 10.05 10.14 10,765 +0.14(+1.36%)
Sep 05, 2003 10.01 10.02 9.951 10.01 15,379 -0.04(-0.39%)
Sep 04, 2003 10.01 10.04 10.01 10.04 13,328 +0.05(+0.49%)
Sep 03, 2003 9.890 9.997 9.890 9.995 63,053 +0.06(+0.59%)
Sep 02, 2003 9.880 9.937 9.834 9.937 19,992 +0.07(+0.69%)
Aug 29, 2003 9.851 9.869 9.800 9.869 10,765 +0.12(+1.18%)
Aug 28, 2003 9.779 9.793 9.695 9.754 467,522 +0.00(+0.02%)
Aug 27, 2003 9.763 9.783 9.734 9.752 107,140 +0.01(+0.08%)
Aug 26, 2003 9.720 9.744 9.619 9.744 35,371 -0.05(-0.50%)
Aug 25, 2003 9.773 9.793 9.744 9.793 15,379 +0.05(+0.50%)
Aug 22, 2003 9.861 9.861 9.744 9.744 15,379 -0.14(-1.46%)
Aug 21, 2003 9.878 9.898 9.853 9.888 13,328 +0.03(+0.28%)
Aug 20, 2003 9.765 9.869 9.765 9.861 132,772 +0.01(+0.10%)
Aug 19, 2003 9.896 9.896 9.832 9.851 32,808 -0.09(-0.88%)
Aug 18, 2003 9.861 9.939 9.802 9.939 352,692 +0.13(+1.29%)
Aug 15, 2003 9.812 9.812 9.812 9.812 6,664 -0.08(-0.77%)
Aug 14, 2003 9.871 9.908 9.869 9.888 30,245 +0.12(+1.26%)
Aug 13, 2003 9.822 9.851 9.765 9.765 27,682 -0.05(-0.48%)
Aug 12, 2003 9.851 9.851 9.812 9.812 2,563 -0.04(-0.38%)
Aug 11, 2003 9.841 9.849 9.802 9.849 10,765 +0.15(+1.51%)
Aug 08, 2003 9.724 9.724 9.676 9.703 24,093 +0.12(+1.20%)
Aug 07, 2003 9.500 9.621 9.451 9.588 9,740 +0.18(+1.87%)
Aug 06, 2003 9.363 9.412 9.363 9.412 2,050 -0.02(-0.21%)
Aug 05, 2003 9.424 9.471 9.424 9.432 7,176 +0.04(+0.42%)
Aug 04, 2003 9.438 9.438 9.307 9.393 5,126 +0.03(+0.31%)
Aug 01, 2003 9.363 9.363 9.315 9.363 2,563 -0.08(-0.83%)
Jul 31, 2003 9.461 9.519 9.441 9.441 8,714 +0.01(+0.10%)
Jul 30, 2003 9.441 9.441 9.432 9.432 1,537 -0.05(-0.49%)
Jul 29, 2003 9.504 9.508 9.443 9.479 17,942 -0.10(-1.04%)
Jul 28, 2003 9.568 9.607 9.531 9.578 15,891 +0.02(+0.20%)
Jul 25, 2003 9.471 9.558 9.461 9.558 13,841 -0.04(-0.41%)
Jul 24, 2003 9.558 9.597 9.549 9.597 4,613 +0.14(+1.53%)
Jul 23, 2003 9.529 9.537 9.451 9.453 143,537 -0.05(-0.49%)
Jul 22, 2003 9.535 9.539 9.492 9.500 7,176 -0.01(-0.08%)
Jul 21, 2003 9.557 9.557 9.498 9.508 15,379 -0.04(-0.43%)
Jul 18, 2003 9.451 9.549 9.451 9.549 13,328 +0.16(+1.66%)
Jul 17, 2003 9.352 9.393 9.305 9.393 13,328 +0.04(+0.42%)
Jul 16, 2003 9.383 9.383 9.324 9.354 11,790 -0.03(-0.27%)
Jul 15, 2003 9.402 9.402 9.324 9.379 25,631 -0.14(-1.46%)
Jul 14, 2003 9.549 9.566 9.518 9.518 6,151 +0.01(+0.08%)
Jul 11, 2003 9.527 9.527 9.480 9.510 7,176 +0.02(+0.23%)
Jul 10, 2003 9.471 9.488 9.469 9.488 9,740 -0.14(-1.42%)
Jul 09, 2003 9.560 9.627 9.558 9.625 20,505 +0.07(+0.78%)
Jul 08, 2003 9.637 9.637 9.551 9.551 3,075 -0.12(-1.21%)
Jul 07, 2003 9.744 9.744 9.668 9.668 14,866 -0.05(-0.48%)
Jul 03, 2003 9.715 9.715 9.715 9.715 512 -0.05(-0.48%)
Jul 02, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
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.