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 (%)
Feb 28, 2002 10.15 10.23 10.15 10.23 26,088 +0.04(+0.39%)
Feb 27, 2002 10.19 10.19 10.19 10.19 43,145 +0.08(+0.77%)
Feb 26, 2002 10.09 10.12 10.09 10.12 3,010 +0.03(+0.34%)
Feb 25, 2002 10.06 10.08 10.04 10.08 55,687 +0.26(+2.62%)
Feb 22, 2002 9.825 9.825 9.825 9.825 501 +0.01(+0.08%)
Feb 21, 2002 9.759 9.827 9.757 9.817 55,186 +0.04(+0.45%)
Feb 20, 2002 9.773 9.773 9.773 9.773 0 +0.00(+0.00%)
Feb 19, 2002 9.783 9.783 9.773 9.773 2,508 -0.10(-1.05%)
Feb 18, 2002 9.883 9.887 9.877 9.877 10,033 +0.00(+0.00%)
Feb 15, 2002 9.883 9.887 9.877 9.877 10,033 +0.21(+2.12%)
Feb 14, 2002 9.671 9.671 9.671 9.671 0 +0.00(+0.00%)
Feb 13, 2002 9.671 9.671 9.671 9.671 2,508 -0.00(-0.04%)
Feb 12, 2002 9.675 9.675 9.675 9.675 501 +0.09(+0.96%)
Feb 11, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 08, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 07, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 06, 2002 9.584 9.584 9.584 9.584 0 +0.00(+0.00%)
Feb 05, 2002 9.584 9.584 9.584 9.584 4,013 -0.18(-1.84%)
Feb 04, 2002 9.763 9.763 9.763 9.763 501 +0.31(+3.33%)
Feb 01, 2002 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Jan 31, 2002 9.448 9.448 9.448 9.448 0 +0.00(+0.00%)
Jan 30, 2002 9.448 9.448 9.448 9.448 501 -0.03(-0.29%)
Jan 29, 2002 9.476 9.476 9.476 9.476 501 -0.26(-2.64%)
Jan 28, 2002 9.733 9.733 9.733 9.733 2,508 +0.14(+1.48%)
Jan 25, 2002 9.592 9.592 9.592 9.592 501 +0.02(+0.19%)
Jan 24, 2002 9.574 9.574 9.574 9.574 501 +0.17(+1.76%)
Jan 23, 2002 9.408 9.408 9.408 9.408 2,508 +0.05(+0.53%)
Jan 22, 2002 9.358 9.358 9.358 9.358 0 +0.00(+0.00%)
Jan 21, 2002 9.358 9.358 9.358 9.358 501 +0.00(+0.00%)
Jan 18, 2002 9.358 9.358 9.358 9.358 501 -0.08(-0.80%)
Jan 17, 2002 9.434 9.434 9.434 9.434 1,505 +0.03(+0.28%)
Jan 16, 2002 9.408 9.408 9.408 9.408 2,508 -0.01(-0.06%)
Jan 15, 2002 9.414 9.414 9.414 9.414 0 +0.00(+0.00%)
Jan 14, 2002 9.436 9.436 9.414 9.414 3,010 -0.14(-1.46%)
Jan 11, 2002 9.554 9.554 9.554 9.554 1,003 -0.02(-0.23%)
Jan 10, 2002 9.568 9.576 9.568 9.576 2,508 -0.05(-0.54%)
Jan 09, 2002 9.621 9.645 9.621 9.627 7,023 -0.23(-2.37%)
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.