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 )

43.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2002 8.890 8.966 8.890 8.966 6,522 +0.19(+2.20%)
Oct 31, 2002 8.922 8.968 8.772 8.772 35,620 -0.13(-1.41%)
Oct 30, 2002 8.752 8.898 8.722 8.898 108,867 +0.36(+4.27%)
Oct 29, 2002 8.603 8.621 8.451 8.533 34,115 -0.24(-2.73%)
Oct 28, 2002 8.862 8.938 8.770 8.772 140,975 -0.21(-2.29%)
Oct 25, 2002 8.846 8.978 8.812 8.978 62,711 +0.13(+1.42%)
Oct 24, 2002 9.031 9.031 8.840 8.852 139,972 -0.19(-2.05%)
Oct 23, 2002 8.822 9.039 8.792 9.037 123,918 +0.15(+1.64%)
Oct 22, 2002 9.002 9.057 8.872 8.892 87,796 -0.36(-3.88%)
Oct 21, 2002 9.191 9.356 9.179 9.251 14,549 +0.01(+0.15%)
Oct 18, 2002 9.281 9.306 9.237 9.237 4,515 -0.15(-1.61%)
Oct 17, 2002 9.326 9.388 9.316 9.388 28,596 +0.35(+3.84%)
Oct 16, 2002 9.191 9.191 9.019 9.041 69,233 -0.20(-2.14%)
Oct 15, 2002 9.161 9.299 9.161 9.239 29,098 +0.28(+3.14%)
Oct 14, 2002 8.958 8.958 8.892 8.958 4,515 +0.03(+0.31%)
Oct 11, 2002 8.866 8.930 8.830 8.930 1,003,386 +0.15(+1.73%)
Oct 10, 2002 8.579 8.778 8.471 8.778 67,226 +0.36(+4.24%)
Oct 09, 2002 8.479 8.629 8.421 8.421 106,860 -0.30(-3.41%)
Oct 08, 2002 8.844 8.844 8.573 8.718 69,735 -0.08(-0.93%)
Oct 07, 2002 8.910 8.978 8.800 8.800 16,054 -0.12(-1.32%)
Oct 04, 2002 8.938 8.938 8.860 8.918 36,121 -0.12(-1.32%)
Oct 03, 2002 9.097 9.097 9.017 9.037 3,511 +0.09(+0.96%)
Oct 02, 2002 9.181 9.257 8.952 8.952 69,735 -0.17(-1.81%)
Oct 01, 2002 8.918 9.117 8.918 9.117 9,030 +0.30(+3.39%)
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%)
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.