iShs Glb Energy Shs  $45.43

down -0.12


19/9/2014 04:00 PM  |  NYSEARCA : IXC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IXC historical data

Date Open High Low Close Volume
9/19/201445.6545.8445.4345.4366,100
9/18/201445.7845.8845.4845.5555,286
9/17/201446.0346.0345.6045.6235,352
9/16/201445.2846.1045.1545.9180,530
9/15/201445.0845.4044.8845.29205,247
9/12/201445.6545.7045.1245.2260,637
9/11/201445.5745.8845.3245.8565,146
9/10/201446.0346.1145.5445.90237,666
9/9/201446.1546.3645.7645.9798,253
9/8/201446.7746.7746.0646.2562,112
9/5/201446.7847.0646.5947.0127,324
9/4/201447.4947.4946.6246.7564,756
9/3/201447.2347.5447.2347.4383,615
9/2/201447.5247.5246.8947.17200,703
8/29/201447.4447.6347.2947.6394,979
8/28/201447.2647.3647.1247.3149,298
8/27/201447.4047.5547.2347.3722,184
8/26/201447.1947.5347.0647.3541,264
8/25/201446.9147.1346.8347.0880,634
8/22/201446.9146.9146.5046.6763,725
8/21/201446.8847.0346.8446.9883,694
8/20/201446.8347.0046.6947.0039,797
8/19/201446.6346.9746.6146.97152,329
8/18/201446.5846.6046.4046.5933,867
8/15/201446.2846.4045.9746.3570,901
8/14/201446.2046.3046.0046.0343,215
8/13/201446.2846.3546.0646.2054,906
8/12/201446.2946.2945.9446.1274,822
8/11/201446.4846.6346.3446.4138,447
8/8/201445.9146.3345.7646.2644,209
8/7/201446.3246.3245.5645.71171,883
8/6/201445.8246.4445.8246.1276,774
8/5/201446.6446.7245.8746.06106,069
8/4/201446.3446.9346.1446.87113,210
8/1/201446.3246.5645.9546.20653,127
7/31/201447.2347.2346.4746.48399,403
7/30/201447.8547.9647.1547.4263,226
7/29/201448.0548.1247.8247.8430,614
7/28/201448.1648.2547.7948.1140,455
7/25/201448.4248.4348.0948.1696,656
7/24/201448.5048.6348.4048.56149,191
7/23/201448.3448.4748.2048.4642,791
7/22/201448.0748.3248.0748.2330,725
7/21/201447.5547.8547.5047.80221,082
7/18/201447.7547.9347.5747.8658,726
7/17/201448.2148.2847.5347.6192,078
7/16/201447.8748.3547.7948.29121,941
7/15/201447.9547.9547.4547.71590,626
7/14/201447.8347.9947.8047.97178,038
7/11/201447.8547.8547.4847.6163,983
7/10/201447.8047.9647.6347.83122,335
7/9/201448.1548.3548.0248.3171,597
7/8/201448.0548.1547.8848.06104,002
7/7/201448.4248.4248.1648.2581,866
7/3/201448.5648.7148.5048.6928,021
7/2/201448.7048.7748.4548.58432,880
7/1/201448.6948.7748.5448.62197,547
6/30/201448.3848.5248.1948.52120,937
6/27/201448.4048.5648.2648.4545,547
6/26/201448.3848.4748.0048.4357,541
6/25/201448.1348.3847.9448.36250,800
6/24/201449.0849.0948.1748.26196,035
6/20/201449.2349.5049.2349.4983,136
6/19/201448.9549.1548.8949.15210,795
6/18/201448.5748.9148.4148.88233,554
6/17/201448.3548.4548.1848.43133,483
6/16/201448.4148.6348.3548.59107,791
6/13/201448.0648.4047.9448.39326,231
6/12/201447.7647.9647.6847.75280,929
6/11/201447.2147.5147.2147.4476,264
6/10/201447.3547.4347.2547.39204,800
6/9/201447.4047.6047.2247.4452,991
6/6/201447.0147.4147.0147.4094,445
6/5/201446.7547.0146.6646.95962,185
6/4/201446.7746.7746.6046.6488,106
6/3/201446.5546.9346.5546.85276,929
6/2/201446.8946.8946.5746.71554,718
5/30/201446.6546.7846.5546.7087,387
5/29/201446.7646.8846.6546.771,086,270
5/28/201446.7446.7746.5146.65125,465
5/27/201446.8246.8246.5346.68100,118
5/23/201446.8046.9046.6146.6647,675
5/22/201446.8146.9046.6846.78141,892
5/21/201446.5346.8846.3646.8163,462
5/20/201446.4646.5346.2546.3182,058
5/19/201446.5146.6446.4246.63230,041
5/16/201446.5846.6046.2546.39149,312
5/15/201446.8346.8346.1546.3860,718
5/13/201446.8546.9646.6646.80218,407
5/12/201446.7346.8046.6146.75121,900
5/8/201447.2347.3146.5846.65698,886
5/7/201447.0847.2046.7347.1264,362
5/6/201446.7546.8746.6546.6753,686
5/5/201446.3546.6646.2446.5799,472
5/2/201446.2946.6546.2646.47181,999
5/1/201446.4846.5846.2846.401,332,140
4/30/201446.3946.4746.0846.39184,595
4/29/201446.0346.5346.0046.22279,004
4/28/201445.8145.9045.5445.8268,578
4/25/201445.7345.8545.5145.6162,895
Trading Center