The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares S&P/TSX Capped Energy

  • XEG
  • TSX
  • Financial Services
  • Latest 19.69
  • Currency C$
  • Change 0.09
  • Percent Change 0.459 %
  • Volume 417,185
  • Tue Sep 16, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.69 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 19.85 19.55 19.56 19.69 417,185
Sep 15 19.63 19.42 19.55 19.60 523,962
Sep 12 19.66 19.49 19.62 19.58 342,982
Sep 11 19.66 19.41 19.48 19.65 410,089
Sep 10 19.67 19.47 19.67 19.59 582,685
Sep 9 19.80 19.63 19.65 19.69 425,238
Sep 8 19.88 19.58 19.88 19.64 416,262
Sep 5 19.99 19.84 19.91 19.95 213,712
Sep 4 20.21 19.85 20.15 19.92 639,667
Sep 3 20.28 20.10 20.25 20.13 419,716
Sep 2 20.50 20.13 20.48 20.19 232,615
Aug 29 20.60 20.34 20.38 20.60 159,627
Aug 28 20.35 20.29 20.31 20.34 55,832
Aug 27 20.42 20.28 20.40 20.28 210,039
Aug 26 20.46 20.30 20.30 20.37 145,843
Aug 25 20.30 20.15 20.15 20.28 118,728
Aug 22 20.15 20.00 20.13 20.14 41,116
Aug 21 20.17 19.99 20.09 20.16 123,012
Aug 20 20.05 19.81 19.90 20.05 276,486
Aug 19 20.00 19.58 19.58 20.00 243,304
Aug 18 19.68 19.42 19.66 19.55 198,481
Aug 15 19.63 19.27 19.44 19.60 499,837
Aug 14 19.67 19.35 19.62 19.40 139,717
Aug 13 19.73 19.56 19.71 19.61 106,082
Aug 12 19.77 19.62 19.75 19.65 189,349
Aug 11 19.88 19.73 19.86 19.77 227,377
Aug 8 19.82 19.41 19.48 19.76 329,434
Aug 7 19.65 19.27 19.65 19.42 236,479
Aug 6 19.66 19.45 19.49 19.55 349,314
Aug 5 19.85 19.42 19.84 19.56 715,806