Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.41 15.46 15.18 15.23 710,865 -0.13(-0.82%)
Oct 28, 2021 15.20 15.37 15.17 15.36 902,808 +0.10(+0.63%)
Oct 27, 2021 15.54 15.64 15.22 15.26 1,273,885 -0.45(-2.88%)
Oct 26, 2021 15.71 15.71 889,864 +0.07(+0.43%)
Oct 25, 2021 15.56 15.74 15.52 15.65 1,214,768 +0.26(+1.69%)
Oct 22, 2021 15.31 15.41 15.16 15.39 1,115,868 +0.15(+1.01%)
Oct 21, 2021 15.45 15.47 15.13 15.23 822,672 -0.30(-1.92%)
Oct 20, 2021 15.31 15.54 15.23 15.53 1,082,435 +0.13(+0.88%)
Oct 19, 2021 15.31 15.46 15.22 15.40 791,666 +0.14(+0.95%)
Oct 18, 2021 15.38 15.49 15.17 15.25 1,422,499 +0.04(+0.25%)
Oct 15, 2021 15.31 15.39 15.21 15.21 766,161 +0.07(+0.44%)
Oct 14, 2021 15.13 15.20 15.00 15.15 1,119,514 +0.19(+1.29%)
Oct 13, 2021 14.85 15.03 14.67 14.95 1,123,237 -0.01(-0.06%)
Oct 12, 2021 14.94 15.12 14.87 14.96 1,156,253 +0.00(+0.00%)
Oct 11, 2021 15.24 15.29 14.94 14.96 1,848,617 -0.05(-0.32%)
Oct 08, 2021 14.74 15.05 14.74 15.01 1,403,172 +0.41(+2.84%)
Oct 07, 2021 14.51 14.67 14.41 14.60 1,034,082 +0.15(+1.07%)
Oct 06, 2021 14.42 14.55 14.20 14.44 1,465,879 -0.21(-1.45%)
Oct 05, 2021 14.76 14.92 14.46 14.66 1,609,079 +0.08(+0.53%)
Oct 04, 2021 14.45 14.71 14.43 14.58 2,146,872 +0.27(+1.88%)
Oct 01, 2021 14.00 14.33 13.97 14.31 1,101,219 +0.43(+3.12%)
Sep 30, 2021 14.06 14.11 13.84 13.88 978,585 -0.18(-1.30%)
Sep 29, 2021 14.06 14.12 13.86 14.06 829,401 +0.00(+0.00%)
Sep 28, 2021 14.19 14.31 14.03 14.06 1,423,894 +0.04(+0.28%)
Sep 27, 2021 13.77 14.08 13.77 14.02 1,070,551 +0.52(+3.85%)
Sep 24, 2021 13.30 13.56 13.30 13.50 759,481 +0.09(+0.65%)
Sep 23, 2021 13.05 13.44 12.97 13.41 922,803 +0.47(+3.65%)
Sep 22, 2021 12.79 13.10 12.79 12.94 1,063,195 +0.37(+2.91%)
Sep 21, 2021 12.66 12.75 12.42 12.58 980,753 +0.06(+0.46%)
Sep 20, 2021 12.58 12.68 12.33 12.52 1,224,317 -0.39(-2.98%)
Sep 17, 2021 13.00 13.16 12.89 12.90 511,101 -0.14(-1.09%)
Sep 16, 2021 13.19 13.19 12.96 13.05 402,431 -0.14(-1.08%)
Sep 15, 2021 12.86 13.20 12.86 13.19 1,355,643 +0.50(+3.90%)
Sep 14, 2021 13.02 13.03 12.64 12.69 1,654,111 -0.20(-1.55%)
Sep 13, 2021 12.66 12.98 12.66 12.89 1,353,878 +0.37(+2.97%)
Sep 10, 2021 12.71 12.73 12.48 12.52 561,529 -0.01(-0.08%)
Sep 09, 2021 12.44 12.71 12.35 12.53 813,099 +0.04(+0.30%)
Sep 08, 2021 12.70 12.80 12.49 12.49 517,507 -0.15(-1.20%)
Sep 07, 2021 12.64 12.82 12.61 12.65 553,974 -0.09(-0.67%)
Sep 03, 2021 12.78 12.86 12.66 12.73 433,688 -0.04(-0.30%)
Sep 02, 2021 12.57 12.89 12.57 12.77 741,152 +0.30(+2.44%)
Sep 01, 2021 12.59 12.65 12.41 12.46 985,988 -0.14(-1.13%)
Aug 31, 2021 12.64 12.74 12.57 12.61 401,054 -0.08(-0.60%)
Aug 30, 2021 12.90 12.93 12.68 12.68 403,806 -0.16(-1.26%)
Aug 27, 2021 12.62 12.92 12.62 12.85 721,433 +0.37(+2.98%)
Aug 26, 2021 12.58 12.66 12.44 12.47 455,946 -0.17(-1.36%)
Aug 25, 2021 12.55 12.73 12.44 12.65 567,113 +0.10(+0.83%)
Aug 24, 2021 12.42 12.61 12.42 12.54 935,199 +0.21(+1.70%)
Aug 23, 2021 12.14 12.36 12.14 12.33 700,973 +0.45(+3.77%)
Aug 20, 2021 11.74 11.94 11.71 11.88 802,977 +0.06(+0.48%)
Aug 19, 2021 11.90 12.02 11.67 11.83 3,130,020 -0.34(-2.82%)
Aug 18, 2021 12.43 12.54 12.15 12.17 744,065 -0.26(-2.07%)
Aug 17, 2021 12.46 12.63 12.32 12.43 885,415 -0.10(-0.84%)
Aug 16, 2021 12.62 12.63 12.45 12.53 696,062 -0.25(-1.94%)
Aug 13, 2021 12.95 12.96 12.77 12.78 555,644 -0.19(-1.47%)
Aug 12, 2021 12.97 13.06 12.82 12.97 518,197 -0.03(-0.22%)
Aug 11, 2021 12.87 13.01 12.78 13.00 656,663 +0.10(+0.74%)
Aug 10, 2021 12.72 12.94 12.72 12.90 822,873 +0.25(+1.96%)
Aug 09, 2021 12.66 12.75 12.57 12.66 1,159,291 -0.19(-1.48%)
Aug 06, 2021 12.85 12.94 12.78 12.85 766,528 +0.12(+0.97%)
Aug 05, 2021 12.61 12.89 12.60 12.72 963,534 +0.16(+1.29%)
Aug 04, 2021 12.72 12.85 12.55 12.56 2,779,945 -0.38(-2.94%)
Aug 03, 2021 12.68 12.96 12.55 12.94 2,765,253 +0.22(+1.72%)
Aug 02, 2021 12.85 13.16 12.71 12.72 1,133,441 -0.11(-0.89%)
Jul 30, 2021 13.02 13.04 12.76 12.84 759,431 -0.20(-1.53%)
Jul 29, 2021 13.11 13.14 12.96 13.04 644,317 +0.10(+0.81%)
Jul 28, 2021 12.84 13.04 12.72 12.93 600,477 +0.13(+1.04%)
Jul 27, 2021 12.86 12.86 12.68 12.80 863,782 -0.16(-1.25%)
Jul 26, 2021 12.67 13.02 12.67 12.96 1,485,257 +0.32(+2.56%)
Jul 23, 2021 12.72 12.72 12.51 12.64 755,534 -0.07(-0.53%)
Jul 22, 2021 12.85 12.85 12.59 12.70 1,054,267 -0.15(-1.18%)
Jul 21, 2021 12.66 12.96 12.65 12.86 1,169,998 +0.46(+3.69%)
Jul 20, 2021 12.22 12.51 12.13 12.40 1,725,639 +0.21(+1.72%)
Jul 19, 2021 12.25 12.36 12.03 12.19 2,572,380 -0.47(-3.69%)
Jul 16, 2021 13.12 13.14 12.63 12.66 1,699,849 -0.37(-2.85%)
Jul 15, 2021 13.10 13.24 12.97 13.03 1,588,787 -0.19(-1.44%)
Jul 14, 2021 13.69 13.86 13.17 13.22 1,693,386 -0.43(-3.14%)
Jul 13, 2021 13.70 13.77 13.58 13.65 691,353 -0.12(-0.90%)
Jul 12, 2021 13.65 13.85 13.54 13.77 729,000 -0.02(-0.14%)
Jul 09, 2021 13.65 13.81 13.53 13.79 863,882 +0.29(+2.12%)
Jul 08, 2021 13.31 13.63 13.26 13.50 1,329,351 -0.04(-0.28%)
Jul 07, 2021 13.76 13.89 13.39 13.54 1,193,524 -0.25(-1.80%)
Jul 06, 2021 14.24 14.25 13.72 13.79 1,121,888 -0.47(-3.27%)
Jul 02, 2021 14.26 14.30 14.12 14.26 517,133 -0.06(-0.40%)
Jul 01, 2021 14.34 14.42 14.18 14.31 1,158,511 +0.27(+1.90%)
Jun 30, 2021 13.91 14.09 13.91 14.05 627,938 +0.17(+1.24%)
Jun 29, 2021 14.06 14.10 13.86 13.87 624,809 -0.07(-0.48%)
Jun 28, 2021 14.42 14.42 13.88 13.94 1,083,109 -0.49(-3.37%)
Jun 25, 2021 14.40 14.46 14.34 14.43 662,780 +0.06(+0.40%)
Jun 24, 2021 14.31 14.38 14.17 14.37 573,688 +0.12(+0.87%)
Jun 23, 2021 14.31 14.49 14.22 14.25 804,462 +0.07(+0.47%)
Jun 22, 2021 14.05 14.23 13.91 14.18 799,233 +0.09(+0.61%)
Jun 21, 2021 13.63 14.12 13.63 14.09 861,615 +0.57(+4.22%)
Jun 18, 2021 13.67 13.80 13.50 13.52 957,385 -0.38(-2.75%)
Jun 17, 2021 14.41 14.51 13.72 13.90 1,091,384 -0.54(-3.73%)
Jun 16, 2021 14.48 14.60 14.30 14.44 717,408 -0.07(-0.46%)
Jun 15, 2021 14.30 14.52 14.30 14.51 801,348 +0.28(+1.99%)
Jun 14, 2021 14.38 14.45 14.12 14.23 534,022 -0.08(-0.53%)
Jun 11, 2021 14.39 14.45 14.28 14.30 448,059 -0.01(-0.07%)
Jun 10, 2021 14.52 14.58 14.15 14.31 816,338 -0.03(-0.20%)
Jun 09, 2021 14.46 14.53 14.32 14.34 781,636 -0.08(-0.52%)
Jun 08, 2021 14.26 14.44 14.07 14.41 1,112,323 +0.12(+0.86%)
Jun 07, 2021 14.35 14.42 14.27 14.29 825,391 -0.03(-0.20%)
Jun 04, 2021 14.38 14.40 14.13 14.32 659,915 +0.08(+0.60%)
Jun 03, 2021 14.14 14.32 14.03 14.24 922,935 +0.04(+0.27%)
Jun 02, 2021 13.99 14.25 13.83 14.20 1,560,174 +0.27(+1.97%)
Jun 01, 2021 13.65 13.93 13.65 13.92 1,591,180 +0.55(+4.09%)
May 28, 2021 13.46 13.46 13.32 13.38 424,344 +0.02(+0.14%)
May 27, 2021 13.38 13.51 13.29 13.36 752,818 +0.01(+0.07%)
May 26, 2021 13.21 13.38 13.17 13.35 667,512 +0.15(+1.14%)
May 25, 2021 13.48 13.48 13.18 13.20 682,752 -0.28(-2.10%)
May 24, 2021 13.47 13.51 13.30 13.48 693,012 +0.11(+0.85%)
May 21, 2021 13.49 13.56 13.36 13.37 605,342 +0.04(+0.28%)
May 20, 2021 13.36 13.39 13.14 13.33 589,397 -0.01(-0.07%)
May 19, 2021 13.34 13.50 13.16 13.34 987,269 -0.34(-2.48%)
May 18, 2021 14.00 14.03 13.66 13.68 940,781 -0.32(-2.29%)
May 17, 2021 13.67 14.00 13.60 14.00 1,029,666 +0.33(+2.42%)
May 14, 2021 13.40 13.72 13.40 13.67 999,308 +0.44(+3.36%)
May 13, 2021 13.27 13.50 13.05 13.22 1,044,910 -0.19(-1.41%)
May 12, 2021 13.43 13.82 13.36 13.41 1,212,226 +0.04(+0.28%)
May 11, 2021 13.45 13.60 13.23 13.38 1,443,791 -0.30(-2.21%)
May 10, 2021 13.88 14.07 13.68 13.68 1,773,490 -0.02(-0.14%)
May 07, 2021 13.32 13.72 13.24 13.70 909,812 +0.27(+2.04%)
May 06, 2021 13.39 13.43 13.11 13.42 1,656,960 +0.05(+0.35%)
May 05, 2021 13.25 13.41 13.00 13.38 1,230,629 +0.44(+3.43%)
May 04, 2021 12.97 13.06 12.79 12.93 1,428,010 +0.00(+0.00%)
May 03, 2021 12.72 12.96 12.69 12.93 702,706 +0.36(+2.85%)
Apr 30, 2021 12.73 12.91 12.55 12.57 991,238 -0.32(-2.49%)
Apr 29, 2021 12.95 13.08 12.75 12.89 733,676 +0.11(+0.89%)
Apr 28, 2021 12.43 12.84 12.43 12.78 850,490 +0.43(+3.52%)
Apr 27, 2021 12.27 12.39 12.20 12.35 441,046 +0.14(+1.16%)
Apr 26, 2021 12.06 12.29 12.06 12.21 703,401 +0.08(+0.70%)
Apr 23, 2021 11.98 12.16 11.94 12.12 824,284 +0.13(+1.10%)
Apr 22, 2021 12.21 12.21 11.95 11.99 561,307 -0.16(-1.32%)
Apr 21, 2021 11.84 12.16 11.76 12.15 1,025,798 +0.18(+1.50%)
Apr 20, 2021 12.31 12.31 11.85 11.97 1,166,123 -0.35(-2.84%)
Apr 19, 2021 12.35 12.47 12.21 12.32 687,664 -0.02(-0.15%)
Apr 16, 2021 12.52 12.56 12.29 12.34 625,973 -0.11(-0.91%)
Apr 15, 2021 12.57 12.57 12.38 12.45 511,016 -0.11(-0.90%)
Apr 14, 2021 12.29 12.72 12.27 12.56 784,711 +0.38(+3.10%)
Apr 13, 2021 12.18 12.25 12.07 12.19 941,947 +0.01(+0.08%)
Apr 12, 2021 12.38 12.47 12.14 12.18 712,634 -0.10(-0.85%)
Apr 09, 2021 12.38 12.47 12.22 12.28 548,110 -0.10(-0.84%)
Apr 08, 2021 12.46 12.46 12.23 12.38 892,181 -0.17(-1.35%)
Apr 07, 2021 12.53 12.61 12.47 12.55 552,578 +0.06(+0.45%)
Apr 06, 2021 12.59 12.78 12.49 12.50 767,932 -0.04(-0.30%)
Apr 05, 2021 12.84 12.84 12.44 12.54 1,662,218 -0.31(-2.42%)
Apr 01, 2021 12.56 12.85 12.50 12.85 1,617,847 +0.34(+2.72%)
Mar 31, 2021 12.59 12.60 12.45 12.51 994,823 -0.08(-0.67%)
Mar 30, 2021 12.56 12.71 12.47 12.59 3,999,215 -0.08(-0.67%)
Mar 29, 2021 12.81 12.81 12.53 12.68 1,094,799 -0.19(-1.47%)
Mar 26, 2021 12.73 12.89 12.64 12.87 3,068,104 +0.34(+2.71%)
Mar 25, 2021 12.26 12.58 12.05 12.53 2,014,276 +0.05(+0.38%)
Mar 24, 2021 12.38 12.65 12.38 12.48 1,174,939 +0.30(+2.48%)
Mar 23, 2021 12.17 12.46 12.08 12.18 2,081,503 -0.24(-1.90%)
Mar 22, 2021 12.55 12.56 12.41 12.41 799,106 -0.15(-1.20%)
Mar 19, 2021 12.49 12.75 12.34 12.56 1,205,334 +0.08(+0.62%)
Mar 18, 2021 13.02 13.07 12.45 12.49 1,483,385 -0.65(-4.98%)
Mar 17, 2021 12.94 13.19 12.88 13.14 890,448 +0.11(+0.86%)
Mar 16, 2021 13.22 13.22 12.95 13.03 2,813,030 -0.38(-2.86%)
Mar 15, 2021 13.55 13.56 13.26 13.41 1,130,534 -0.15(-1.10%)
Mar 12, 2021 13.58 13.68 13.46 13.56 915,578 +0.01(+0.07%)
Mar 11, 2021 13.61 13.77 13.50 13.55 1,281,477 +0.04(+0.28%)
Mar 10, 2021 13.14 13.56 13.11 13.51 1,723,180 +0.40(+3.06%)
Mar 09, 2021 13.34 13.50 13.07 13.11 1,629,507 -0.26(-1.96%)
Mar 08, 2021 13.54 13.57 13.19 13.37 1,815,337 -0.01(-0.07%)
Mar 05, 2021 13.25 13.40 12.91 13.38 2,443,934 +0.49(+3.76%)
Mar 04, 2021 12.70 13.12 12.58 12.90 2,553,855 +0.32(+2.52%)
Mar 03, 2021 12.50 12.86 12.50 12.58 1,209,509 +0.17(+1.35%)
Mar 02, 2021 12.52 12.61 12.39 12.41 2,182,208 -0.05(-0.37%)
Mar 01, 2021 12.46 12.61 12.37 12.46 5,241,829 +0.33(+2.69%)
Feb 26, 2021 12.24 12.30 11.78 12.13 1,224,483 -0.30(-2.40%)
Feb 25, 2021 12.81 12.81 12.35 12.43 1,501,860 -0.25(-1.99%)
Feb 24, 2021 12.31 12.74 12.20 12.68 1,618,467 +0.47(+3.82%)
Feb 23, 2021 12.17 12.26 11.67 12.22 1,208,992 +0.18(+1.47%)
Feb 22, 2021 11.73 12.23 11.72 12.04 1,366,009 +0.37(+3.20%)
Feb 19, 2021 11.47 11.69 11.45 11.66 501,635 +0.21(+1.88%)
Feb 18, 2021 11.70 11.72 11.42 11.45 588,352 -0.31(-2.62%)
Feb 17, 2021 11.71 11.83 11.54 11.76 825,478 +0.14(+1.21%)
Feb 16, 2021 11.58 11.73 11.52 11.62 1,172,986 +0.31(+2.72%)
Feb 12, 2021 11.03 11.33 11.03 11.31 465,659 +0.17(+1.51%)
Feb 11, 2021 11.27 11.27 10.91 11.14 915,145 -0.18(-1.57%)
Feb 10, 2021 11.17 11.33 11.07 11.32 627,302 +0.21(+1.85%)
Feb 09, 2021 11.15 11.18 10.97 11.11 904,804 -0.12(-1.08%)
Feb 08, 2021 10.95 11.27 10.90 11.24 943,177 +0.47(+4.34%)
Feb 05, 2021 10.82 10.87 10.74 10.77 419,617 +0.09(+0.87%)
Feb 04, 2021 10.66 10.68 10.45 10.68 526,630 +0.10(+0.97%)
Feb 03, 2021 10.19 10.59 10.17 10.57 822,870 +0.44(+4.33%)
Feb 02, 2021 10.24 10.36 10.12 10.13 588,654 +0.11(+1.12%)
Feb 01, 2021 10.06 10.12 9.853 10.02 601,836 +0.09(+0.94%)
Jan 29, 2021 10.12 10.26 9.900 9.928 828,207 -0.34(-3.28%)
Jan 28, 2021 10.19 10.37 10.13 10.26 707,491 +0.13(+1.29%)
Jan 27, 2021 10.06 10.42 9.955 10.13 1,402,284 -0.12(-1.18%)
Jan 26, 2021 10.58 10.72 10.25 10.25 1,208,438 -0.24(-2.31%)
Jan 25, 2021 10.47 10.53 10.29 10.50 727,446 -0.09(-0.88%)
Jan 22, 2021 10.38 10.60 10.29 10.59 930,783 -0.04(-0.35%)
Jan 21, 2021 10.96 10.98 10.52 10.63 1,312,511 -0.36(-3.31%)
Jan 20, 2021 11.10 11.10 10.89 10.99 918,197 +0.01(+0.08%)
Jan 19, 2021 10.94 11.05 10.88 10.98 835,942 +0.20(+1.82%)
Jan 15, 2021 10.99 11.07 10.67 10.79 989,780 -0.43(-3.83%)
Jan 14, 2021 10.96 11.31 10.96 11.22 984,900 +0.34(+3.09%)
Jan 13, 2021 11.03 11.03 10.81 10.88 690,730 -0.08(-0.77%)
Jan 12, 2021 10.73 11.02 10.65 10.96 2,072,351 +0.37(+3.53%)
Jan 11, 2021 10.21 10.61 10.13 10.59 667,006 +0.19(+1.80%)
Jan 08, 2021 10.58 10.58 10.33 10.40 601,106 -0.05(-0.45%)
Jan 07, 2021 10.39 10.54 10.28 10.45 830,344 +0.17(+1.63%)
Jan 06, 2021 10.11 10.38 10.03 10.28 1,169,198 +0.31(+3.09%)
Jan 05, 2021 9.620 10.23 9.582 9.975 1,638,366 +0.46(+4.81%)
Jan 04, 2021 9.610 9.694 9.405 9.517 1,195,609 +0.04(+0.39%)
Dec 31, 2020 9.480 9.480 9.480 842,132 -0.08(-0.88%)
Dec 30, 2020 9.424 9.653 9.395 9.564 842,132 +0.17(+1.79%)
Dec 29, 2020 9.545 9.554 9.367 9.395 718,994 -0.07(-0.69%)
Dec 28, 2020 9.610 9.694 9.442 9.461 1,179,032 -0.07(-0.78%)
Dec 24, 2020 9.638 9.638 9.461 9.536 303,444 -0.07(-0.78%)
Dec 23, 2020 9.470 9.733 9.470 9.610 567,344 +0.23(+2.49%)
Dec 22, 2020 9.508 9.554 9.377 9.377 794,039 -0.17(-1.76%)
Dec 21, 2020 9.321 9.610 9.246 9.545 1,038,942 -0.19(-1.92%)
Dec 18, 2020 9.872 9.890 9.643 9.732 980,143 -0.13(-1.30%)
Dec 17, 2020 10.03 10.03 9.809 9.860 594,934 -0.06(-0.56%)
Dec 16, 2020 10.02 10.03 9.850 9.915 597,622 -0.05(-0.46%)
Dec 15, 2020 9.878 10.02 9.730 9.961 1,073,954 +0.18(+1.89%)
Dec 14, 2020 10.30 10.30 9.739 9.776 1,199,315 -0.33(-3.29%)
Dec 11, 2020 10.18 10.18 9.971 10.11 784,607 -0.13(-1.26%)
Dec 10, 2020 9.924 10.34 9.906 10.24 946,122 +0.33(+3.36%)
Dec 09, 2020 9.998 10.16 9.786 9.906 1,031,780 +0.02(+0.19%)
Dec 08, 2020 9.619 9.971 9.619 9.887 907,402 +0.15(+1.52%)
Dec 07, 2020 9.878 9.878 9.656 9.739 829,117 -0.24(-2.41%)
Dec 04, 2020 9.628 9.980 9.610 9.980 1,203,670 +0.53(+5.58%)
Dec 03, 2020 9.397 9.564 9.295 9.453 893,043 +0.10(+1.09%)
Dec 02, 2020 9.036 9.499 9.018 9.351 782,450 +0.28(+3.06%)
Dec 01, 2020 9.268 9.314 9.047 9.073 1,173,433 +0.06(+0.62%)
Nov 30, 2020 9.471 9.471 9.009 9.018 1,072,909 -0.53(-5.52%)
Nov 27, 2020 9.619 9.689 9.480 9.545 450,957 -0.12(-1.24%)
Nov 25, 2020 9.823 9.823 9.596 9.665 1,423,689 -0.20(-2.06%)
Nov 24, 2020 9.712 9.906 9.628 9.869 1,569,137 +0.47(+5.02%)
Nov 23, 2020 8.916 9.416 8.916 9.397 1,628,692 +0.63(+7.17%)
Nov 20, 2020 8.814 8.844 8.722 8.768 439,929 -0.06(-0.73%)
Nov 19, 2020 8.611 8.847 8.537 8.833 537,208 +0.15(+1.70%)
Nov 18, 2020 8.999 9.046 8.685 8.685 893,256 -0.23(-2.59%)
Nov 17, 2020 8.713 8.925 8.611 8.916 726,854 +0.09(+1.05%)
Nov 16, 2020 8.602 8.842 8.537 8.824 2,254,637 +0.53(+6.35%)
Nov 13, 2020 8.047 8.334 8.047 8.297 544,803 +0.31(+3.82%)
Nov 12, 2020 8.139 8.241 7.927 7.991 691,798 -0.29(-3.46%)
Nov 11, 2020 8.491 8.491 8.204 8.278 807,389 -0.06(-0.78%)
Nov 10, 2020 8.260 8.343 8.075 8.343 960,708 +0.26(+3.20%)
Nov 09, 2020 7.806 8.260 7.806 8.084 6,763,070 +0.97(+13.65%)
Nov 06, 2020 7.261 7.358 7.077 7.113 573,022 -0.15(-2.04%)
Nov 05, 2020 7.270 7.390 7.242 7.261 409,615 +0.02(+0.26%)
Nov 04, 2020 7.233 7.409 7.057 7.242 735,465 +0.00(+0.00%)
Nov 03, 2020 7.418 7.418 7.185 7.242 1,079,484 -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.