Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2003 8.707 8.840 8.707 8.840 6,522 +0.07(+0.80%)
Jan 30, 2003 8.844 8.858 8.770 8.770 14,047 -0.05(-0.56%)
Jan 29, 2003 8.571 8.820 8.571 8.820 5,016 +0.23(+2.69%)
Jan 28, 2003 8.439 8.589 8.439 8.589 13,044 +0.21(+2.47%)
Jan 27, 2003 8.473 8.473 8.334 8.382 318,073 -0.20(-2.30%)
Jan 24, 2003 8.728 8.728 8.573 8.579 10,535 -0.15(-1.74%)
Jan 23, 2003 8.713 8.744 8.711 8.730 6,020 -0.07(-0.77%)
Jan 22, 2003 8.728 8.798 8.663 8.798 9,030 -0.05(-0.59%)
Jan 21, 2003 8.906 8.906 8.850 8.850 13,044 -0.20(-2.20%)
Jan 17, 2003 9.079 9.079 9.049 9.049 6,522 -0.10(-1.09%)
Jan 16, 2003 9.127 9.169 9.127 9.149 6,522 +0.11(+1.19%)
Jan 15, 2003 9.049 9.049 9.041 9.041 2,006 -0.02(-0.22%)
Jan 14, 2003 9.031 9.109 9.031 9.061 27,593 -0.02(-0.20%)
Jan 13, 2003 9.147 9.147 9.059 9.079 6,020 -0.07(-0.78%)
Jan 10, 2003 9.151 9.151 9.151 9.151 501 -0.08(-0.84%)
Jan 09, 2003 9.029 9.229 9.029 9.229 5,016 +0.19(+2.09%)
Jan 08, 2003 9.099 9.099 9.039 9.039 74,250 -0.20(-2.16%)
Jan 07, 2003 9.356 9.356 9.171 9.239 25,586 -0.27(-2.81%)
Jan 06, 2003 9.446 9.506 9.408 9.506 6,522 +0.20(+2.14%)
Jan 03, 2003 9.318 9.326 9.261 9.306 36,623 -0.04(-0.43%)
Jan 02, 2003 9.227 9.346 9.209 9.346 27,593 +0.24(+2.60%)
Dec 31, 2002 9.143 9.143 9.049 9.109 6,522 -0.05(-0.54%)
Dec 30, 2002 9.167 9.167 9.159 9.159 5,518 +0.08(+0.88%)
Dec 27, 2002 9.169 9.169 9.079 9.079 5,016 -0.17(-1.85%)
Dec 26, 2002 9.328 9.348 9.251 9.251 11,538 +0.02(+0.24%)
Dec 24, 2002 9.229 9.229 9.229 9.229 0 +0.00(+0.00%)
Dec 23, 2002 9.259 9.277 9.229 9.229 6,020 -0.09(-0.94%)
Dec 20, 2002 9.299 9.336 9.299 9.316 11,037 +0.12(+1.32%)
Dec 19, 2002 9.195 9.195 9.195 9.195 0 +0.00(+0.00%)
Dec 18, 2002 9.243 9.243 9.189 9.195 3,511 -0.11(-1.14%)
Dec 17, 2002 9.414 9.414 9.301 9.301 4,013 -0.10(-1.04%)
Dec 16, 2002 9.267 9.398 9.267 9.398 146,996 +0.20(+2.19%)
Dec 13, 2002 9.131 9.197 9.109 9.197 4,013 +0.09(+0.94%)
Dec 12, 2002 9.167 9.177 9.111 9.111 1,505 -0.02(-0.17%)
Dec 11, 2002 9.107 9.167 9.107 9.127 30,603 +0.14(+1.51%)
Dec 10, 2002 8.992 8.992 8.992 8.992 501 -0.05(-0.51%)
Dec 09, 2002 9.167 9.197 9.037 9.037 5,518 -0.15(-1.63%)
Dec 06, 2002 9.077 9.187 9.077 9.187 8,027 +0.13(+1.43%)
Dec 05, 2002 9.127 9.127 9.021 9.057 9,030 -0.06(-0.70%)
Dec 04, 2002 9.121 9.121 9.121 9.121 0 +0.00(+0.00%)
Dec 03, 2002 9.021 9.157 9.021 9.121 6,020 +0.09(+1.04%)
Dec 02, 2002 8.982 9.027 8.960 9.027 21,572 +0.01(+0.07%)
Nov 29, 2002 9.085 9.085 9.021 9.021 9,532 -0.03(-0.31%)
Nov 27, 2002 9.039 9.077 8.990 9.049 21,071 +0.31(+3.53%)
Nov 26, 2002 8.892 8.898 8.740 8.740 9,532 -0.30(-3.29%)
Nov 25, 2002 8.862 9.039 8.862 9.037 45,152 +0.05(+0.53%)
Nov 22, 2002 9.105 9.105 8.942 8.990 43,145 -0.15(-1.61%)
Nov 21, 2002 9.167 9.167 9.137 9.137 13,545 +0.02(+0.22%)
Nov 20, 2002 8.990 9.117 8.990 9.117 5,016 +0.08(+0.88%)
Nov 19, 2002 9.107 9.147 9.037 9.037 8,528 +0.03(+0.31%)
Nov 18, 2002 9.031 9.067 9.009 9.009 4,515 +0.06(+0.69%)
Nov 15, 2002 8.896 8.948 8.896 8.948 23,579 +0.00(+0.02%)
Nov 14, 2002 8.754 8.946 8.754 8.946 8,027 +0.31(+3.63%)
Nov 13, 2002 8.832 8.832 8.633 8.633 7,525 -0.27(-2.98%)
Nov 12, 2002 8.936 8.946 8.888 8.898 11,538 -0.05(-0.58%)
Nov 11, 2002 8.978 8.978 8.922 8.950 26,589 +0.06(+0.65%)
Nov 08, 2002 8.892 8.938 8.892 8.892 6,522 +0.14(+1.59%)
Nov 07, 2002 8.882 8.928 8.752 8.752 9,030 -0.21(-2.29%)
Nov 06, 2002 8.912 8.958 8.908 8.958 6,522 -0.06(-0.66%)
Nov 05, 2002 8.878 9.017 8.878 9.017 5,518 +0.21(+2.33%)
Nov 04, 2002 8.932 8.978 8.812 8.812 4,013 -0.15(-1.71%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.