Fidelity Energy MSCI ETF (NY: FENY )

16.32 USD +0.07 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 16.31 16.32 856,876 +0.07(+0.43%)
Oct 25, 2021 16.16 16.34 16.11 16.25 1,169,736 +0.27(+1.69%)
Oct 22, 2021 15.90 16.00 15.74 15.98 1,074,502 +0.16(+1.01%)
Oct 21, 2021 16.04 16.06 15.71 15.82 792,175 -0.31(-1.92%)
Oct 20, 2021 15.90 16.14 15.82 16.13 1,042,308 +0.14(+0.88%)
Oct 19, 2021 15.90 16.06 15.81 15.99 762,318 +0.15(+0.95%)
Oct 18, 2021 15.97 16.09 15.75 15.84 1,369,766 +0.04(+0.25%)
Oct 15, 2021 15.90 15.98 15.80 15.80 737,759 +0.07(+0.45%)
Oct 14, 2021 15.71 15.79 15.58 15.73 1,078,013 +0.20(+1.29%)
Oct 13, 2021 15.42 15.61 15.23 15.53 1,081,598 -0.01(-0.06%)
Oct 12, 2021 15.52 15.70 15.44 15.54 1,113,390 +0.00(+0.00%)
Oct 11, 2021 15.83 15.88 15.52 15.54 1,780,087 -0.05(-0.32%)
Oct 08, 2021 15.31 15.63 15.31 15.59 1,351,155 +0.43(+2.84%)
Oct 07, 2021 15.07 15.24 14.97 15.16 995,748 +0.16(+1.07%)
Oct 06, 2021 14.98 15.11 14.74 15.00 1,411,538 -0.22(-1.45%)
Oct 05, 2021 15.33 15.49 15.02 15.22 1,549,429 +0.08(+0.53%)
Oct 04, 2021 15.01 15.28 14.99 15.14 2,067,285 +0.28(+1.88%)
Oct 01, 2021 14.54 14.88 14.51 14.86 1,060,396 +0.45(+3.12%)
Sep 30, 2021 14.60 14.65 14.38 14.41 942,308 -0.19(-1.30%)
Sep 29, 2021 14.60 14.66 14.39 14.60 798,655 +0.00(+0.00%)
Sep 28, 2021 14.74 14.86 14.57 14.60 1,371,109 +0.04(+0.27%)
Sep 27, 2021 14.30 14.62 14.30 14.56 1,030,865 +0.54(+3.85%)
Sep 24, 2021 13.81 14.09 13.81 14.02 731,327 +0.09(+0.65%)
Sep 23, 2021 13.55 13.96 13.47 13.93 888,594 +0.49(+3.65%)
Sep 22, 2021 13.28 13.61 13.28 13.44 1,023,782 +0.38(+2.91%)
Sep 21, 2021 13.15 13.24 12.89 13.06 944,396 +0.06(+0.46%)
Sep 20, 2021 13.06 13.17 12.80 13.00 1,178,931 -0.40(-2.99%)
Sep 17, 2021 13.50 13.67 13.38 13.40 492,154 -0.30(-2.19%)
Sep 16, 2021 13.85 13.85 13.61 13.70 383,213 -0.15(-1.08%)
Sep 15, 2021 13.50 13.86 13.50 13.85 1,290,905 +0.52(+3.90%)
Sep 14, 2021 13.67 13.68 13.27 13.33 1,575,120 -0.21(-1.55%)
Sep 13, 2021 13.30 13.63 13.30 13.54 1,289,224 +0.39(+2.97%)
Sep 10, 2021 13.35 13.37 13.11 13.15 534,714 -0.01(-0.08%)
Sep 09, 2021 13.06 13.35 12.97 13.16 774,270 +0.04(+0.30%)
Sep 08, 2021 13.34 13.44 13.12 13.12 492,794 -0.16(-1.20%)
Sep 07, 2021 13.27 13.46 13.24 13.28 527,520 -0.09(-0.67%)
Sep 03, 2021 13.42 13.51 13.30 13.37 412,978 -0.04(-0.30%)
Sep 02, 2021 13.20 13.54 13.20 13.41 705,759 +0.32(+2.44%)
Sep 01, 2021 13.22 13.28 13.04 13.09 938,903 -0.15(-1.13%)
Aug 31, 2021 13.27 13.38 13.20 13.24 381,902 -0.08(-0.60%)
Aug 30, 2021 13.55 13.58 13.32 13.32 384,523 -0.17(-1.26%)
Aug 27, 2021 13.25 13.57 13.25 13.49 686,982 +0.39(+2.98%)
Aug 26, 2021 13.21 13.29 13.06 13.10 434,173 -0.18(-1.36%)
Aug 25, 2021 13.18 13.37 13.06 13.28 540,031 +0.11(+0.84%)
Aug 24, 2021 13.04 13.24 13.04 13.17 890,539 +0.22(+1.70%)
Aug 23, 2021 12.75 12.98 12.75 12.95 667,499 +0.47(+3.77%)
Aug 20, 2021 12.33 12.54 12.30 12.48 764,631 +0.06(+0.48%)
Aug 19, 2021 12.50 12.62 12.26 12.42 2,980,547 -0.36(-2.82%)
Aug 18, 2021 13.05 13.16 12.76 12.78 708,533 -0.27(-2.07%)
Aug 17, 2021 13.08 13.27 12.94 13.05 843,133 -0.11(-0.84%)
Aug 16, 2021 13.25 13.26 13.07 13.16 662,822 -0.26(-1.94%)
Aug 13, 2021 13.60 13.61 13.41 13.42 529,110 -0.20(-1.47%)
Aug 12, 2021 13.62 13.71 13.46 13.62 493,451 -0.03(-0.22%)
Aug 11, 2021 13.52 13.66 13.42 13.65 625,305 +0.10(+0.74%)
Aug 10, 2021 13.36 13.59 13.36 13.55 783,577 +0.26(+1.96%)
Aug 09, 2021 13.30 13.39 13.20 13.29 1,103,930 -0.20(-1.48%)
Aug 06, 2021 13.49 13.59 13.42 13.49 729,923 +0.13(+0.97%)
Aug 05, 2021 13.24 13.54 13.23 13.36 917,521 +0.17(+1.29%)
Aug 04, 2021 13.36 13.50 13.18 13.19 2,647,190 -0.40(-2.94%)
Aug 03, 2021 13.32 13.61 13.18 13.59 2,633,199 +0.23(+1.72%)
Aug 02, 2021 13.49 13.82 13.35 13.36 1,079,314 -0.12(-0.89%)
Jul 30, 2021 13.67 13.69 13.40 13.48 723,165 -0.21(-1.53%)
Jul 29, 2021 13.77 13.80 13.61 13.69 613,548 +0.11(+0.81%)
Jul 28, 2021 13.48 13.69 13.36 13.58 571,802 +0.14(+1.04%)
Jul 27, 2021 13.51 13.51 13.32 13.44 822,533 -0.17(-1.25%)
Jul 26, 2021 13.31 13.67 13.31 13.61 1,414,329 +0.34(+2.56%)
Jul 23, 2021 13.36 13.36 13.14 13.27 719,454 -0.07(-0.52%)
Jul 22, 2021 13.49 13.49 13.22 13.34 1,003,921 -0.16(-1.19%)
Jul 21, 2021 13.29 13.61 13.28 13.50 1,114,125 +0.48(+3.69%)
Jul 20, 2021 12.83 13.14 12.73 13.02 1,643,232 +0.22(+1.72%)
Jul 19, 2021 12.86 12.98 12.63 12.80 2,449,537 -0.49(-3.69%)
Jul 16, 2021 13.78 13.80 13.26 13.29 1,618,674 -0.39(-2.85%)
Jul 15, 2021 13.76 13.90 13.62 13.68 1,512,915 -0.20(-1.44%)
Jul 14, 2021 14.38 14.55 13.84 13.88 1,612,519 -0.45(-3.14%)
Jul 13, 2021 14.39 14.46 14.26 14.33 658,338 -0.13(-0.90%)
Jul 12, 2021 14.33 14.54 14.22 14.46 694,187 -0.02(-0.14%)
Jul 09, 2021 14.33 14.50 14.21 14.48 822,628 +0.30(+2.12%)
Jul 08, 2021 13.98 14.31 13.93 14.18 1,265,869 -0.04(-0.28%)
Jul 07, 2021 14.45 14.59 14.06 14.22 1,136,528 -0.26(-1.80%)
Jul 06, 2021 14.95 14.96 14.41 14.48 1,068,313 -0.49(-3.27%)
Jul 02, 2021 14.98 15.02 14.83 14.97 492,438 -0.06(-0.40%)
Jul 01, 2021 15.06 15.14 14.89 15.03 1,103,187 +0.28(+1.90%)
Jun 30, 2021 14.61 14.80 14.61 14.75 597,951 +0.18(+1.24%)
Jun 29, 2021 14.76 14.81 14.55 14.57 594,972 -0.07(-0.48%)
Jun 28, 2021 15.14 15.14 14.57 14.64 1,031,386 -0.51(-3.37%)
Jun 25, 2021 15.12 15.18 15.06 15.15 631,130 +0.06(+0.40%)
Jun 24, 2021 15.03 15.10 14.88 15.09 546,292 +0.13(+0.87%)
Jun 23, 2021 15.03 15.21 14.94 14.96 766,046 +0.07(+0.47%)
Jun 22, 2021 14.75 14.95 14.61 14.89 761,066 +0.09(+0.61%)
Jun 21, 2021 14.31 14.82 14.31 14.80 820,469 +0.60(+4.23%)
Jun 18, 2021 14.36 14.49 14.18 14.20 911,666 -0.53(-3.60%)
Jun 17, 2021 15.27 15.37 14.53 14.73 1,030,235 -0.57(-3.73%)
Jun 16, 2021 15.34 15.46 15.15 15.30 677,212 -0.07(-0.46%)
Jun 15, 2021 15.15 15.38 15.15 15.37 756,449 +0.30(+1.99%)
Jun 14, 2021 15.23 15.30 14.96 15.07 504,101 -0.08(-0.53%)
Jun 11, 2021 15.24 15.30 15.12 15.15 422,955 -0.01(-0.07%)
Jun 10, 2021 15.38 15.45 14.99 15.16 770,599 -0.03(-0.20%)
Jun 09, 2021 15.32 15.39 15.18 15.19 737,842 -0.08(-0.52%)
Jun 08, 2021 15.11 15.31 14.91 15.27 1,050,000 +0.13(+0.86%)
Jun 07, 2021 15.20 15.28 15.12 15.14 779,145 -0.03(-0.20%)
Jun 04, 2021 15.23 15.26 14.96 15.17 622,941 +0.09(+0.60%)
Jun 03, 2021 14.98 15.16 14.86 15.08 871,224 +0.04(+0.27%)
Jun 02, 2021 14.82 15.10 14.65 15.04 1,472,759 +0.29(+1.97%)
Jun 01, 2021 14.46 14.76 14.46 14.75 1,502,027 +0.58(+4.09%)
May 28, 2021 14.26 14.26 14.11 14.17 400,569 +0.02(+0.14%)
May 27, 2021 14.17 14.31 14.08 14.15 710,638 +0.01(+0.07%)
May 26, 2021 13.99 14.17 13.95 14.14 630,112 +0.16(+1.14%)
May 25, 2021 14.28 14.28 13.96 13.98 644,498 -0.30(-2.10%)
May 24, 2021 14.27 14.31 14.09 14.28 654,183 +0.12(+0.85%)
May 21, 2021 14.29 14.37 14.15 14.16 571,425 +0.04(+0.28%)
May 20, 2021 14.15 14.18 13.92 14.12 556,374 -0.01(-0.07%)
May 19, 2021 14.13 14.30 13.94 14.13 931,953 -0.36(-2.48%)
May 18, 2021 14.83 14.86 14.47 14.49 888,070 -0.34(-2.29%)
May 17, 2021 14.48 14.83 14.41 14.83 971,975 +0.35(+2.42%)
May 14, 2021 14.20 14.54 14.20 14.48 943,318 +0.47(+3.35%)
May 13, 2021 14.06 14.30 13.82 14.01 986,365 -0.20(-1.41%)
May 12, 2021 14.23 14.64 14.15 14.21 1,144,306 +0.04(+0.28%)
May 11, 2021 14.25 14.41 14.02 14.17 1,362,896 -0.32(-2.21%)
May 10, 2021 14.70 14.91 14.49 14.49 1,674,123 -0.02(-0.14%)
May 07, 2021 14.11 14.53 14.03 14.51 858,836 +0.29(+2.04%)
May 06, 2021 14.18 14.22 13.89 14.22 1,564,122 +0.05(+0.35%)
May 05, 2021 14.04 14.21 13.77 14.17 1,161,678 +0.47(+3.43%)
May 04, 2021 13.74 13.83 13.55 13.70 1,348,000 +0.00(+0.00%)
May 03, 2021 13.47 13.73 13.45 13.70 663,334 +0.38(+2.85%)
Apr 30, 2021 13.49 13.68 13.30 13.32 935,700 -0.34(-2.49%)
Apr 29, 2021 13.72 13.86 13.51 13.66 692,569 +0.12(+0.89%)
Apr 28, 2021 13.17 13.60 13.17 13.54 802,838 +0.46(+3.52%)
Apr 27, 2021 13.00 13.13 12.92 13.08 416,335 +0.15(+1.16%)
Apr 26, 2021 12.78 13.02 12.78 12.93 663,990 +0.09(+0.70%)
Apr 23, 2021 12.69 12.88 12.65 12.84 778,100 +0.14(+1.10%)
Apr 22, 2021 12.93 12.94 12.66 12.70 529,858 -0.17(-1.32%)
Apr 21, 2021 12.54 12.88 12.46 12.87 968,323 +0.19(+1.50%)
Apr 20, 2021 13.04 13.04 12.55 12.68 1,100,786 -0.37(-2.84%)
Apr 19, 2021 13.08 13.21 12.94 13.05 649,135 -0.02(-0.15%)
Apr 16, 2021 13.26 13.31 13.02 13.07 590,900 -0.12(-0.91%)
Apr 15, 2021 13.32 13.32 13.12 13.19 482,384 -0.12(-0.90%)
Apr 14, 2021 13.02 13.48 13.00 13.31 740,744 +0.40(+3.10%)
Apr 13, 2021 12.90 12.98 12.79 12.91 889,171 +0.01(+0.08%)
Apr 12, 2021 13.12 13.21 12.86 12.90 672,706 -0.11(-0.85%)
Apr 09, 2021 13.12 13.21 12.95 13.01 517,400 -0.11(-0.84%)
Apr 08, 2021 13.20 13.20 12.95 13.12 842,193 -0.18(-1.35%)
Apr 07, 2021 13.27 13.36 13.21 13.30 521,618 +0.06(+0.45%)
Apr 06, 2021 13.34 13.54 13.23 13.24 724,906 -0.04(-0.30%)
Apr 05, 2021 13.60 13.60 13.18 13.28 1,569,085 -0.33(-2.42%)
Apr 01, 2021 13.31 13.61 13.24 13.61 1,527,200 +0.36(+2.72%)
Mar 31, 2021 13.34 13.35 13.19 13.25 939,084 -0.09(-0.67%)
Mar 30, 2021 13.31 13.46 13.21 13.34 3,775,141 -0.09(-0.67%)
Mar 29, 2021 13.57 13.57 13.27 13.43 1,033,458 -0.20(-1.47%)
Mar 26, 2021 13.49 13.65 13.39 13.63 2,896,200 +0.36(+2.71%)
Mar 25, 2021 12.99 13.33 12.77 13.27 1,901,417 +0.05(+0.38%)
Mar 24, 2021 13.11 13.40 13.11 13.22 1,109,108 +0.32(+2.48%)
Mar 23, 2021 12.89 13.20 12.80 12.90 1,964,878 -0.25(-1.90%)
Mar 22, 2021 13.29 13.31 13.15 13.15 754,333 -0.16(-1.20%)
Mar 19, 2021 13.23 13.51 13.07 13.31 1,137,800 -0.06(-0.45%)
Mar 18, 2021 13.94 13.99 13.33 13.37 1,385,400 -0.70(-4.98%)
Mar 17, 2021 13.85 14.12 13.79 14.07 831,630 +0.12(+0.86%)
Mar 16, 2021 14.16 14.16 13.87 13.95 2,627,215 -0.41(-2.86%)
Mar 15, 2021 14.51 14.52 14.20 14.36 1,055,857 -0.16(-1.10%)
Mar 12, 2021 14.54 14.65 14.41 14.52 855,100 +0.01(+0.07%)
Mar 11, 2021 14.57 14.74 14.46 14.51 1,196,829 +0.04(+0.28%)
Mar 10, 2021 14.07 14.52 14.04 14.47 1,609,355 +0.43(+3.06%)
Mar 09, 2021 14.28 14.45 13.99 14.04 1,521,870 -0.28(-1.96%)
Mar 08, 2021 14.50 14.53 14.12 14.32 1,695,425 -0.01(-0.07%)
Mar 05, 2021 14.19 14.35 13.82 14.33 2,282,500 +0.52(+3.77%)
Mar 04, 2021 13.60 14.05 13.47 13.81 2,385,160 +0.34(+2.52%)
Mar 03, 2021 13.38 13.77 13.38 13.47 1,129,615 +0.18(+1.35%)
Mar 02, 2021 13.41 13.51 13.27 13.29 2,038,062 -0.05(-0.37%)
Mar 01, 2021 13.34 13.50 13.24 13.34 4,895,579 +0.35(+2.69%)
Feb 26, 2021 13.11 13.17 12.61 12.99 1,143,600 -0.32(-2.40%)
Feb 25, 2021 13.72 13.72 13.22 13.31 1,402,655 -0.27(-1.99%)
Feb 24, 2021 13.18 13.64 13.06 13.58 1,511,559 +0.50(+3.82%)
Feb 23, 2021 13.03 13.13 12.50 13.08 1,129,132 +0.19(+1.47%)
Feb 22, 2021 12.56 13.09 12.55 12.89 1,275,777 +0.40(+3.20%)
Feb 19, 2021 12.28 12.52 12.26 12.49 468,500 +0.23(+1.88%)
Feb 18, 2021 12.53 12.55 12.23 12.26 549,489 -0.33(-2.62%)
Feb 17, 2021 12.54 12.67 12.36 12.59 770,951 +0.15(+1.21%)
Feb 16, 2021 12.40 12.56 12.33 12.44 1,095,505 +0.33(+2.73%)
Feb 12, 2021 11.81 12.13 11.81 12.11 434,900 +0.18(+1.51%)
Feb 11, 2021 12.07 12.07 11.68 11.93 854,695 -0.19(-1.57%)
Feb 10, 2021 11.96 12.13 11.85 12.12 585,866 +0.22(+1.85%)
Feb 09, 2021 11.94 11.97 11.74 11.90 845,037 -0.13(-1.08%)
Feb 08, 2021 11.72 12.07 11.67 12.03 880,876 +0.50(+4.34%)
Feb 05, 2021 11.59 11.64 11.49 11.53 391,900 +0.10(+0.87%)
Feb 04, 2021 11.41 11.43 11.19 11.43 491,844 +0.11(+0.97%)
Feb 03, 2021 10.91 11.34 10.89 11.32 768,516 +0.47(+4.33%)
Feb 02, 2021 10.96 11.09 10.84 10.85 549,771 +0.12(+1.12%)
Feb 01, 2021 10.77 10.84 10.55 10.73 562,082 +0.10(+0.94%)
Jan 29, 2021 10.84 10.99 10.60 10.63 773,500 -0.36(-3.28%)
Jan 28, 2021 10.91 11.10 10.85 10.99 660,758 +0.14(+1.29%)
Jan 27, 2021 10.77 11.16 10.66 10.85 1,309,656 -0.13(-1.18%)
Jan 26, 2021 11.33 11.48 10.98 10.98 1,128,615 -0.26(-2.31%)
Jan 25, 2021 11.21 11.27 11.02 11.24 679,395 -0.10(-0.88%)
Jan 22, 2021 11.11 11.36 11.02 11.34 869,300 -0.04(-0.35%)
Jan 21, 2021 11.74 11.76 11.26 11.38 1,225,813 -0.39(-3.31%)
Jan 20, 2021 11.88 11.88 11.66 11.77 857,546 +0.01(+0.09%)
Jan 19, 2021 11.71 11.83 11.65 11.76 780,724 +0.21(+1.82%)
Jan 15, 2021 11.77 11.85 11.42 11.55 924,400 -0.46(-3.83%)
Jan 14, 2021 11.73 12.12 11.73 12.01 919,843 +0.36(+3.09%)
Jan 13, 2021 11.81 11.81 11.57 11.65 645,104 -0.09(-0.77%)
Jan 12, 2021 11.49 11.80 11.40 11.74 1,935,462 +0.40(+3.53%)
Jan 11, 2021 10.93 11.36 10.85 11.34 622,947 +0.20(+1.80%)
Jan 08, 2021 11.33 11.33 11.06 11.14 561,400 -0.05(-0.45%)
Jan 07, 2021 11.12 11.29 11.01 11.19 775,496 +0.18(+1.63%)
Jan 06, 2021 10.83 11.11 10.74 11.01 1,091,967 +0.33(+3.09%)
Jan 05, 2021 10.30 10.95 10.26 10.68 1,530,144 +0.49(+4.81%)
Jan 04, 2021 10.29 10.38 10.07 10.19 1,116,633 +0.04(+0.39%)
Dec 31, 2020 10.15 10.15 10.15 786,505 -0.09(-0.88%)
Dec 30, 2020 10.09 10.34 10.06 10.24 786,505 +0.18(+1.79%)
Dec 29, 2020 10.22 10.23 10.03 10.06 671,501 -0.07(-0.69%)
Dec 28, 2020 10.29 10.38 10.11 10.13 1,101,151 -0.08(-0.78%)
Dec 24, 2020 10.32 10.32 10.13 10.21 283,400 -0.08(-0.78%)
Dec 23, 2020 10.14 10.42 10.14 10.29 529,868 +0.25(+2.49%)
Dec 22, 2020 10.18 10.23 10.04 10.04 740,589 -0.18(-1.76%)
Dec 21, 2020 9.980 10.29 9.900 10.22 970,315 -0.20(-1.92%)
Dec 18, 2020 10.57 10.59 10.32 10.42 915,400 -0.24(-2.25%)
Dec 17, 2020 10.84 10.84 10.61 10.66 550,267 -0.06(-0.56%)
Dec 16, 2020 10.83 10.84 10.65 10.72 552,753 -0.05(-0.46%)
Dec 15, 2020 10.68 10.83 10.52 10.77 993,323 +0.20(+1.89%)
Dec 14, 2020 11.14 11.14 10.53 10.57 1,109,272 -0.36(-3.29%)
Dec 11, 2020 11.01 11.01 10.78 10.93 725,700 -0.14(-1.26%)
Dec 10, 2020 10.73 11.18 10.71 11.07 875,088 +0.36(+3.36%)
Dec 09, 2020 10.81 10.98 10.58 10.71 954,315 +0.02(+0.19%)
Dec 08, 2020 10.40 10.78 10.40 10.69 839,275 +0.16(+1.52%)
Dec 07, 2020 10.68 10.68 10.44 10.53 766,868 -0.26(-2.41%)
Dec 04, 2020 10.41 10.79 10.39 10.79 1,113,300 +0.57(+5.58%)
Dec 03, 2020 10.16 10.34 10.05 10.22 825,994 +0.11(+1.09%)
Dec 02, 2020 9.770 10.27 9.750 10.11 723,705 +0.30(+3.06%)
Dec 01, 2020 10.02 10.07 9.781 9.810 1,085,333 +0.06(+0.62%)
Nov 30, 2020 10.24 10.24 9.740 9.750 992,356 -0.57(-5.52%)
Nov 27, 2020 10.40 10.48 10.25 10.32 417,100 -0.13(-1.24%)
Nov 25, 2020 10.62 10.62 10.38 10.45 1,316,800 -0.22(-2.06%)
Nov 24, 2020 10.50 10.71 10.41 10.67 1,451,328 +0.51(+5.02%)
Nov 23, 2020 9.640 10.18 9.640 10.16 1,506,411 +0.68(+7.17%)
Nov 20, 2020 9.530 9.562 9.430 9.480 406,900 -0.07(-0.73%)
Nov 19, 2020 9.310 9.565 9.230 9.550 496,875 +0.16(+1.70%)
Nov 18, 2020 9.730 9.780 9.390 9.390 826,191 -0.25(-2.59%)
Nov 17, 2020 9.420 9.650 9.310 9.640 672,283 +0.10(+1.05%)
Nov 16, 2020 9.300 9.560 9.230 9.540 2,085,361 +0.57(+6.35%)
Nov 13, 2020 8.700 9.010 8.700 8.970 503,900 +0.33(+3.82%)
Nov 12, 2020 8.800 8.910 8.570 8.640 639,859 -0.31(-3.46%)
Nov 11, 2020 9.180 9.180 8.870 8.950 746,771 -0.07(-0.78%)
Nov 10, 2020 8.930 9.020 8.730 9.020 888,579 +0.28(+3.20%)
Nov 09, 2020 8.440 8.930 8.440 8.740 6,255,304 +1.05(+13.65%)
Nov 06, 2020 7.850 7.955 7.651 7.690 530,000 -0.16(-2.04%)
Nov 05, 2020 7.860 7.990 7.830 7.850 378,862 +0.02(+0.26%)
Nov 04, 2020 7.820 8.010 7.630 7.830 680,247 +0.00(+0.00%)
Nov 03, 2020 8.020 8.020 7.768 7.830 998,438 -0.05(-0.63%)
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.