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 )

43.84 +0.48 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2002 8.770 8.818 8.611 8.818 12,542 -0.08(-0.85%)
Sep 27, 2002 9.039 9.167 8.894 8.894 11,037 -0.08(-0.93%)
Sep 26, 2002 8.842 8.978 8.842 8.978 6,522 +0.23(+2.62%)
Sep 25, 2002 8.649 8.758 8.649 8.748 6,020 +0.13(+1.48%)
Sep 24, 2002 8.611 8.689 8.611 8.621 3,010 -0.13(-1.48%)
Sep 23, 2002 8.820 8.828 8.750 8.750 30,603 -0.13(-1.44%)
Sep 20, 2002 8.908 8.908 8.818 8.878 9,532 -0.02(-0.25%)
Sep 19, 2002 8.878 8.928 8.840 8.900 15,050 +0.01(+0.11%)
Sep 18, 2002 8.970 8.970 8.890 8.890 5,518 -0.13(-1.41%)
Sep 17, 2002 9.316 9.316 9.017 9.017 16,555 -0.29(-3.13%)
Sep 16, 2002 9.289 9.310 9.249 9.308 49,667 +0.01(+0.13%)
Sep 13, 2002 9.159 9.297 9.157 9.297 8,027 +0.08(+0.84%)
Sep 12, 2002 9.428 9.428 9.219 9.219 10,535 -0.26(-2.71%)
Sep 11, 2002 9.540 9.556 9.428 9.476 18,562 +0.07(+0.74%)
Sep 10, 2002 9.436 9.436 9.398 9.406 5,016 +0.13(+1.40%)
Sep 09, 2002 9.318 9.318 9.201 9.277 6,020 -0.10(-1.06%)
Sep 06, 2002 9.376 9.376 9.376 9.376 1,003 +0.24(+2.60%)
Sep 05, 2002 9.027 9.177 9.027 9.139 31,104 +0.04(+0.48%)
Sep 04, 2002 8.970 9.099 8.970 9.095 9,532 -0.12(-1.32%)
Sep 03, 2002 9.151 9.217 9.151 9.217 12,542 -0.30(-3.16%)
Aug 30, 2002 9.518 9.518 9.518 9.518 0 +0.00(+0.00%)
Aug 29, 2002 9.508 9.576 9.508 9.518 12,040 -0.11(-1.12%)
Aug 28, 2002 9.793 9.793 9.625 9.625 12,542 -0.25(-2.54%)
Aug 27, 2002 9.994 10.02 9.877 9.877 30,101 +0.14(+1.45%)
Aug 26, 2002 9.735 9.735 9.735 9.735 0 +0.00(+0.00%)
Aug 23, 2002 9.783 9.783 9.735 9.735 2,006 -0.07(-0.71%)
Aug 22, 2002 9.755 9.835 9.755 9.805 9,030 +0.04(+0.41%)
Aug 21, 2002 9.745 9.765 9.667 9.765 14,047 +0.07(+0.72%)
Aug 20, 2002 9.805 9.807 9.625 9.695 8,528 -0.09(-0.92%)
Aug 16, 2002 9.797 9.835 9.737 9.785 14,047 -0.05(-0.51%)
Aug 15, 2002 9.749 9.835 9.749 9.835 6,020 +0.17(+1.73%)
Aug 14, 2002 9.619 9.667 9.619 9.667 1,505 +0.20(+2.13%)
Aug 13, 2002 9.596 9.596 9.466 9.466 551,862 -0.10(-1.04%)
Aug 12, 2002 9.450 9.566 9.450 9.566 3,511 +0.53(+5.91%)
Aug 07, 2002 9.067 9.067 9.031 9.031 1,003 -0.05(-0.50%)
Aug 06, 2002 8.958 9.077 8.920 9.077 125,423 +0.32(+3.64%)
Aug 05, 2002 9.011 9.099 8.758 8.758 26,589 -0.27(-3.00%)
Aug 02, 2002 9.147 9.147 8.950 9.029 105,857 -0.09(-0.96%)
Aug 01, 2002 9.281 9.348 9.117 9.117 10,033 -0.34(-3.60%)
Jul 31, 2002 9.326 9.458 9.269 9.458 62,711 +0.17(+1.82%)
Jul 30, 2002 9.376 9.376 9.289 9.289 3,010 -0.04(-0.41%)
Jul 29, 2002 9.241 9.326 9.239 9.326 6,020 +0.37(+4.12%)
Jul 26, 2002 8.848 8.958 8.830 8.958 4,013 +0.13(+1.44%)
Jul 25, 2002 8.788 8.950 8.699 8.830 193,653 +0.42(+5.00%)
Jul 24, 2002 8.410 8.410 8.410 8.410 0 +0.00(+0.00%)
Jul 23, 2002 8.501 8.559 8.302 8.410 21,572 +0.02(+0.19%)
Jul 22, 2002 8.834 8.918 8.394 8.394 13,545 -0.47(-5.29%)
Jul 19, 2002 9.167 9.167 8.862 8.862 9,030 -0.65(-6.79%)
Jul 17, 2002 9.657 9.657 9.508 9.508 13,545 -0.26(-2.65%)
Jul 12, 2002 9.896 9.906 9.717 9.767 110,372 -0.17(-1.69%)
Jul 11, 2002 10.09 10.09 9.918 9.934 12,040 -0.24(-2.35%)
Jul 10, 2002 10.33 10.34 10.16 10.17 63,213 -0.44(-4.15%)
Jul 09, 2002 10.62 10.64 10.61 10.61 77,762 +0.00(+0.00%)
Jul 08, 2002 10.63 10.63 10.61 10.61 4,515 -0.05(-0.47%)
Jul 05, 2002 10.52 10.66 10.52 10.66 5,016 +0.30(+2.88%)
Jul 04, 2002 10.34 10.36 10.34 10.36 4,966,761 +0.00(+0.00%)
Jul 03, 2002 10.34 10.36 10.34 10.36 49,667 -0.09(-0.86%)
Jul 02, 2002 10.51 10.51 10.43 10.45 190,141 -0.20(-1.87%)
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.