Fidelity Energy MSCI ETF (NY: FENY )

23.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.63 12.81 12.45 12.47 999,417 -0.32(-2.49%)
Apr 29, 2021 12.85 12.98 12.65 12.79 739,730 +0.11(+0.89%)
Apr 28, 2021 12.33 12.73 12.33 12.68 857,507 +0.43(+3.52%)
Apr 27, 2021 12.17 12.29 12.10 12.25 444,685 +0.14(+1.16%)
Apr 26, 2021 11.97 12.19 11.97 12.11 709,204 +0.08(+0.70%)
Apr 23, 2021 11.88 12.06 11.84 12.02 831,085 +0.13(+1.10%)
Apr 22, 2021 12.11 12.12 11.85 11.89 565,939 -0.16(-1.32%)
Apr 21, 2021 11.74 12.06 11.67 12.05 1,034,261 +0.18(+1.50%)
Apr 20, 2021 12.21 12.21 11.75 11.87 1,175,745 -0.35(-2.84%)
Apr 19, 2021 12.25 12.37 12.12 12.22 693,338 -0.02(-0.15%)
Apr 16, 2021 12.41 12.46 12.19 12.24 631,137 -0.11(-0.91%)
Apr 15, 2021 12.47 12.47 12.28 12.35 515,232 -0.11(-0.90%)
Apr 14, 2021 12.19 12.62 12.17 12.46 791,185 +0.37(+3.10%)
Apr 13, 2021 12.08 12.15 11.97 12.09 949,719 +0.01(+0.08%)
Apr 12, 2021 12.28 12.37 12.04 12.08 718,514 -0.10(-0.85%)
Apr 09, 2021 12.28 12.37 12.12 12.18 552,632 -0.10(-0.84%)
Apr 08, 2021 12.36 12.36 12.13 12.28 899,542 -0.17(-1.35%)
Apr 07, 2021 12.42 12.50 12.36 12.45 557,138 +0.06(+0.45%)
Apr 06, 2021 12.49 12.67 12.39 12.40 774,269 -0.04(-0.30%)
Apr 05, 2021 12.73 12.73 12.34 12.43 1,675,933 -0.31(-2.42%)
Apr 01, 2021 12.46 12.74 12.40 12.74 1,631,196 +0.34(+2.72%)
Mar 31, 2021 12.49 12.50 12.34 12.41 1,003,031 -0.08(-0.67%)
Mar 30, 2021 12.46 12.60 12.37 12.49 4,032,212 -0.08(-0.67%)
Mar 29, 2021 12.70 12.70 12.42 12.57 1,103,832 -0.19(-1.47%)
Mar 26, 2021 12.63 12.78 12.54 12.76 3,093,419 +0.34(+2.71%)
Mar 25, 2021 12.16 12.48 11.96 12.42 2,030,895 +0.05(+0.38%)
Mar 24, 2021 12.27 12.55 12.27 12.38 1,184,633 +0.30(+2.48%)
Mar 23, 2021 12.07 12.36 11.98 12.08 2,098,678 -0.23(-1.90%)
Mar 22, 2021 12.44 12.46 12.31 12.31 805,699 -0.15(-1.20%)
Mar 19, 2021 12.39 12.65 12.24 12.46 1,215,279 +0.08(+0.62%)
Mar 18, 2021 12.91 12.96 12.35 12.38 1,495,624 -0.65(-4.98%)
Mar 17, 2021 12.83 13.08 12.77 13.03 897,795 +0.11(+0.86%)
Mar 16, 2021 13.12 13.12 12.84 12.92 2,836,240 -0.38(-2.86%)
Mar 15, 2021 13.44 13.45 13.15 13.30 1,139,862 -0.15(-1.10%)
Mar 12, 2021 13.47 13.57 13.35 13.45 923,133 +0.01(+0.07%)
Mar 11, 2021 13.50 13.65 13.39 13.44 1,292,050 +0.04(+0.28%)
Mar 10, 2021 13.03 13.45 13.01 13.40 1,737,397 +0.40(+3.06%)
Mar 09, 2021 13.23 13.39 12.96 13.01 1,642,952 -0.26(-1.95%)
Mar 08, 2021 13.43 13.46 13.08 13.26 1,830,315 -0.01(-0.07%)
Mar 05, 2021 13.14 13.29 12.80 13.27 2,464,099 +0.48(+3.77%)
Mar 04, 2021 12.60 13.01 12.48 12.79 2,574,927 +0.31(+2.52%)
Mar 03, 2021 12.39 12.76 12.39 12.48 1,219,488 +0.17(+1.35%)
Mar 02, 2021 12.42 12.51 12.29 12.31 2,200,213 -0.05(-0.37%)
Mar 01, 2021 12.36 12.51 12.26 12.36 5,285,078 +0.32(+2.69%)
Feb 26, 2021 12.14 12.20 11.68 12.03 1,234,586 -0.30(-2.40%)
Feb 25, 2021 12.71 12.71 12.25 12.33 1,514,252 -0.25(-1.99%)
Feb 24, 2021 12.21 12.63 12.10 12.58 1,631,820 +0.46(+3.82%)
Feb 23, 2021 12.07 12.16 11.58 12.12 1,218,967 +0.18(+1.47%)
Feb 22, 2021 11.63 12.13 11.63 11.94 1,377,279 +0.37(+3.20%)
Feb 19, 2021 11.38 11.60 11.36 11.57 505,774 +0.21(+1.88%)
Feb 18, 2021 11.61 11.63 11.33 11.36 593,207 -0.31(-2.62%)
Feb 17, 2021 11.62 11.74 11.45 11.66 832,289 +0.14(+1.21%)
Feb 16, 2021 11.49 11.63 11.42 11.52 1,182,665 +0.31(+2.73%)
Feb 12, 2021 10.94 11.24 10.94 11.22 469,501 +0.17(+1.51%)
Feb 11, 2021 11.18 11.18 10.82 11.05 922,695 -0.18(-1.57%)
Feb 10, 2021 11.08 11.23 10.98 11.23 632,478 +0.20(+1.85%)
Feb 09, 2021 11.06 11.09 10.88 11.02 912,269 -0.12(-1.08%)
Feb 08, 2021 10.86 11.18 10.81 11.14 950,959 +0.46(+4.34%)
Feb 05, 2021 10.74 10.78 10.65 10.68 423,080 +0.09(+0.88%)
Feb 04, 2021 10.57 10.59 10.37 10.59 530,975 +0.10(+0.97%)
Feb 03, 2021 10.11 10.50 10.09 10.49 829,660 +0.44(+4.33%)
Feb 02, 2021 10.15 10.27 10.04 10.05 593,511 +0.11(+1.12%)
Feb 01, 2021 9.976 10.04 9.772 9.939 606,802 +0.09(+0.94%)
Jan 29, 2021 10.04 10.18 9.819 9.847 835,040 -0.33(-3.28%)
Jan 28, 2021 10.11 10.28 10.05 10.18 713,328 +0.13(+1.29%)
Jan 27, 2021 9.976 10.34 9.873 10.05 1,413,854 -0.12(-1.18%)
Jan 26, 2021 10.49 10.63 10.17 10.17 1,218,409 -0.24(-2.31%)
Jan 25, 2021 10.38 10.44 10.21 10.41 733,448 -0.09(-0.88%)
Jan 22, 2021 10.29 10.52 10.21 10.50 938,462 -0.04(-0.35%)
Jan 21, 2021 10.87 10.89 10.43 10.54 1,323,340 -0.36(-3.31%)
Jan 20, 2021 11.00 11.00 10.80 10.90 925,773 +0.01(+0.09%)
Jan 19, 2021 10.85 10.96 10.79 10.89 842,839 +0.19(+1.82%)
Jan 15, 2021 10.90 10.98 10.58 10.70 997,946 -0.43(-3.83%)
Jan 14, 2021 10.87 11.22 10.87 11.12 993,027 +0.33(+3.09%)
Jan 13, 2021 10.94 10.94 10.72 10.79 696,429 -0.08(-0.77%)
Jan 12, 2021 10.64 10.93 10.56 10.87 2,089,450 +0.37(+3.53%)
Jan 11, 2021 10.12 10.53 10.05 10.50 672,509 +0.19(+1.80%)
Jan 08, 2021 10.49 10.49 10.24 10.32 606,065 -0.05(-0.45%)
Jan 07, 2021 10.30 10.46 10.20 10.37 837,195 +0.17(+1.63%)
Jan 06, 2021 10.03 10.29 9.948 10.20 1,178,845 +0.31(+3.09%)
Jan 05, 2021 9.541 10.14 9.504 9.893 1,651,884 +0.45(+4.81%)
Jan 04, 2021 9.532 9.615 9.328 9.439 1,205,474 +0.04(+0.39%)
Dec 31, 2020 9.402 9.402 9.402 849,080 -0.08(-0.88%)
Dec 30, 2020 9.346 9.574 9.319 9.485 849,080 +0.17(+1.79%)
Dec 29, 2020 9.467 9.476 9.291 9.319 724,926 -0.06(-0.69%)
Dec 28, 2020 9.532 9.615 9.365 9.383 1,188,760 -0.07(-0.78%)
Dec 24, 2020 9.559 9.559 9.383 9.458 305,947 -0.07(-0.78%)
Dec 23, 2020 9.393 9.654 9.393 9.532 572,025 +0.23(+2.49%)
Dec 22, 2020 9.430 9.476 9.300 9.300 800,590 -0.17(-1.76%)
Dec 21, 2020 9.244 9.532 9.170 9.467 1,047,514 -0.19(-1.92%)
Dec 18, 2020 9.791 9.810 9.564 9.652 988,230 -0.13(-1.30%)
Dec 17, 2020 9.944 9.944 9.729 9.779 599,842 -0.06(-0.56%)
Dec 16, 2020 9.935 9.944 9.770 9.834 602,552 -0.05(-0.46%)
Dec 15, 2020 9.797 9.935 9.651 9.880 1,082,815 +0.18(+1.89%)
Dec 14, 2020 10.22 10.22 9.660 9.696 1,209,211 -0.33(-3.29%)
Dec 11, 2020 10.10 10.10 9.890 10.03 791,081 -0.13(-1.26%)
Dec 10, 2020 9.843 10.26 9.825 10.16 953,928 +0.33(+3.36%)
Dec 09, 2020 9.917 10.07 9.706 9.825 1,040,293 +0.02(+0.19%)
Dec 08, 2020 9.540 9.889 9.540 9.806 914,888 +0.15(+1.52%)
Dec 07, 2020 9.797 9.797 9.577 9.660 835,958 -0.24(-2.41%)
Dec 04, 2020 9.550 9.898 9.531 9.898 1,213,602 +0.52(+5.58%)
Dec 03, 2020 9.320 9.485 9.219 9.375 900,411 +0.10(+1.09%)
Dec 02, 2020 8.963 9.421 8.944 9.274 788,906 +0.28(+3.06%)
Dec 01, 2020 9.192 9.238 8.973 8.999 1,183,115 +0.06(+0.62%)
Nov 30, 2020 9.394 9.394 8.935 8.944 1,081,761 -0.52(-5.52%)
Nov 27, 2020 9.540 9.610 9.403 9.467 454,678 -0.12(-1.24%)
Nov 25, 2020 9.742 9.742 9.518 9.586 1,435,436 -0.20(-2.06%)
Nov 24, 2020 9.632 9.825 9.550 9.788 1,582,084 +0.47(+5.02%)
Nov 23, 2020 8.843 9.339 8.843 9.320 1,642,130 +0.62(+7.17%)
Nov 20, 2020 8.742 8.771 8.651 8.696 443,559 -0.06(-0.73%)
Nov 19, 2020 8.541 8.774 8.467 8.761 541,640 +0.15(+1.70%)
Nov 18, 2020 8.926 8.972 8.614 8.614 900,626 -0.23(-2.59%)
Nov 17, 2020 8.641 8.852 8.541 8.843 732,851 +0.09(+1.05%)
Nov 16, 2020 8.531 8.770 8.467 8.752 2,273,240 +0.52(+6.35%)
Nov 13, 2020 7.981 8.265 7.981 8.229 549,298 +0.30(+3.82%)
Nov 12, 2020 8.073 8.174 7.862 7.926 697,506 -0.28(-3.46%)
Nov 11, 2020 8.421 8.421 8.137 8.210 814,050 -0.06(-0.78%)
Nov 10, 2020 8.192 8.275 8.008 8.275 968,634 +0.26(+3.20%)
Nov 09, 2020 7.742 8.192 7.742 8.018 6,818,871 +0.96(+13.65%)
Nov 06, 2020 7.201 7.298 7.019 7.054 577,750 -0.15(-2.04%)
Nov 05, 2020 7.210 7.330 7.183 7.201 412,995 +0.02(+0.26%)
Nov 04, 2020 7.174 7.348 6.999 7.183 741,533 +0.00(+0.00%)
Nov 03, 2020 7.357 7.357 7.126 7.183 1,088,391 -0.05(-0.63%)
Nov 02, 2020 7.082 7.311 6.957 7.229 1,049,585 +0.23(+3.28%)
Oct 30, 2020 6.944 6.999 6.834 6.999 669,863 +0.05(+0.66%)
Oct 29, 2020 6.687 6.981 6.587 6.954 845,599 +0.19(+2.85%)
Oct 28, 2020 6.898 6.926 6.733 6.761 1,900,699 -0.30(-4.29%)
Oct 27, 2020 7.146 7.146 7.045 7.064 513,113 -0.08(-1.16%)
Oct 26, 2020 7.311 7.330 7.082 7.146 959,286 -0.28(-3.71%)
Oct 23, 2020 7.486 7.541 7.339 7.421 475,826 -0.05(-0.61%)
Oct 22, 2020 7.174 7.476 7.140 7.467 471,034 +0.30(+4.23%)
Oct 21, 2020 7.247 7.285 7.165 7.165 977,030 -0.14(-1.88%)
Oct 20, 2020 7.247 7.362 7.209 7.302 587,474 +0.10(+1.40%)
Oct 19, 2020 7.385 7.421 7.201 7.201 500,941 -0.15(-2.00%)
Oct 16, 2020 7.531 7.531 7.348 7.348 668,663 -0.17(-2.32%)
Oct 15, 2020 7.320 7.528 7.238 7.522 495,111 +0.08(+1.11%)
Oct 14, 2020 7.421 7.609 7.421 7.440 529,640 +0.03(+0.37%)
Oct 13, 2020 7.541 7.559 7.385 7.412 472,830 -0.12(-1.58%)
Oct 12, 2020 7.495 7.541 7.408 7.531 1,031,263 +0.03(+0.37%)
Oct 09, 2020 7.669 7.697 7.486 7.504 477,788 -0.11(-1.45%)
Oct 08, 2020 7.403 7.622 7.370 7.614 646,387 +0.28(+3.88%)
Oct 07, 2020 7.256 7.357 7.192 7.330 308,314 +0.10(+1.40%)
Oct 06, 2020 7.440 7.491 7.210 7.229 803,201 -0.12(-1.62%)
Oct 05, 2020 7.210 7.348 7.174 7.348 778,825 +0.22(+3.09%)
Oct 02, 2020 6.853 7.178 6.834 7.128 830,978 +0.08(+1.17%)
Oct 01, 2020 7.174 7.210 7.001 7.045 909,124 -0.20(-2.78%)
Sep 30, 2020 7.311 7.403 7.220 7.247 357,218 -0.05(-0.63%)
Sep 29, 2020 7.467 7.476 7.201 7.293 1,678,924 -0.20(-2.69%)
Sep 28, 2020 7.440 7.568 7.440 7.495 684,965 +0.18(+2.51%)
Sep 25, 2020 7.247 7.366 7.197 7.311 943,585 -0.01(-0.13%)
Sep 24, 2020 7.311 7.440 7.155 7.320 722,356 +0.02(+0.25%)
Sep 23, 2020 7.678 7.715 7.302 7.302 860,689 -0.37(-4.78%)
Sep 22, 2020 7.752 7.862 7.651 7.669 899,101 -0.06(-0.83%)
Sep 21, 2020 7.807 7.820 7.605 7.733 1,000,923 -0.28(-3.44%)
Sep 18, 2020 8.054 8.091 7.926 8.008 471,356 -0.07(-0.87%)
Sep 17, 2020 7.935 8.088 7.862 8.079 520,653 +0.01(+0.11%)
Sep 16, 2020 7.853 8.183 7.772 8.070 1,097,585 +0.31(+3.96%)
Sep 15, 2020 7.871 7.942 7.745 7.763 540,487 -0.06(-0.81%)
Sep 14, 2020 7.781 7.889 7.718 7.826 531,767 +0.07(+0.93%)
Sep 11, 2020 7.790 7.808 7.691 7.754 652,093 +0.02(+0.23%)
Sep 10, 2020 8.061 8.070 7.736 7.736 1,057,899 -0.32(-3.93%)
Sep 09, 2020 8.079 8.124 8.016 8.052 633,075 +0.05(+0.68%)
Sep 08, 2020 8.188 8.188 7.898 7.998 1,472,267 -0.31(-3.70%)
Sep 04, 2020 8.386 8.468 8.199 8.305 788,532 -0.02(-0.22%)
Sep 03, 2020 8.359 8.545 8.287 8.323 964,398 -0.08(-0.97%)
Sep 02, 2020 8.450 8.495 8.359 8.404 619,971 -0.05(-0.53%)
Sep 01, 2020 8.459 8.495 8.355 8.450 1,562,285 -0.06(-0.74%)
Aug 31, 2020 8.730 8.730 8.513 8.513 589,994 -0.20(-2.28%)
Aug 28, 2020 8.612 8.721 8.540 8.712 447,934 +0.16(+1.90%)
Aug 27, 2020 8.567 8.594 8.450 8.549 550,332 +0.02(+0.21%)
Aug 26, 2020 8.721 8.721 8.522 8.531 614,080 -0.21(-2.38%)
Aug 25, 2020 8.901 8.901 8.685 8.739 531,413 -0.10(-1.12%)
Aug 24, 2020 8.676 8.901 8.603 8.838 571,773 +0.23(+2.62%)
Aug 21, 2020 8.630 8.667 8.531 8.612 539,335 -0.05(-0.63%)
Aug 20, 2020 8.766 8.793 8.667 8.667 427,416 -0.20(-2.24%)
Aug 19, 2020 8.956 9.001 8.847 8.865 545,695 -0.10(-1.11%)
Aug 18, 2020 9.064 9.141 8.942 8.965 776,798 -0.14(-1.49%)
Aug 17, 2020 9.164 9.164 9.042 9.100 513,125 -0.05(-0.49%)
Aug 14, 2020 9.001 9.164 8.956 9.145 621,774 +0.09(+1.00%)
Aug 13, 2020 9.173 9.227 9.028 9.055 645,874 -0.18(-1.96%)
Aug 12, 2020 9.281 9.331 9.132 9.236 582,319 +0.11(+1.19%)
Aug 11, 2020 9.344 9.457 9.091 9.127 984,557 -0.04(-0.39%)
Aug 10, 2020 8.965 9.173 8.938 9.164 996,786 +0.28(+3.15%)
Aug 07, 2020 8.793 8.901 8.694 8.883 916,892 +0.02(+0.20%)
Aug 06, 2020 8.892 8.962 8.829 8.865 909,242 -0.05(-0.61%)
Aug 05, 2020 8.983 9.024 8.852 8.920 925,031 +0.10(+1.13%)
Aug 04, 2020 8.567 8.838 8.567 8.820 753,883 +0.22(+2.52%)
Aug 03, 2020 8.558 8.657 8.486 8.603 906,497 +0.04(+0.42%)
Jul 31, 2020 8.477 8.567 8.386 8.567 720,700 -0.05(-0.52%)
Jul 30, 2020 8.775 8.775 8.513 8.612 898,768 -0.33(-3.64%)
Jul 29, 2020 8.766 8.942 8.725 8.938 721,236 +0.19(+2.17%)
Jul 28, 2020 8.856 8.938 8.739 8.748 1,609,479 -0.15(-1.73%)
Jul 27, 2020 8.892 8.947 8.784 8.901 594,369 +0.01(+0.10%)
Jul 24, 2020 8.956 9.082 8.874 8.892 647,446 -0.05(-0.61%)
Jul 23, 2020 8.911 8.992 8.838 8.947 894,207 -0.02(-0.20%)
Jul 22, 2020 8.974 8.974 8.838 8.965 751,086 -0.12(-1.29%)
Jul 21, 2020 8.685 9.141 8.685 9.082 1,089,173 +0.52(+6.12%)
Jul 20, 2020 8.685 8.775 8.549 8.558 599,296 -0.14(-1.66%)
Jul 17, 2020 8.865 8.965 8.676 8.703 464,753 -0.14(-1.53%)
Jul 16, 2020 8.838 8.947 8.712 8.838 689,723 -0.04(-0.41%)
Jul 15, 2020 8.920 8.938 8.748 8.874 518,783 +0.17(+1.97%)
Jul 14, 2020 8.332 8.703 8.314 8.703 625,638 +0.32(+3.77%)
Jul 13, 2020 8.540 8.558 8.341 8.386 1,065,782 -0.07(-0.85%)
Jul 10, 2020 8.151 8.459 8.151 8.459 722,581 +0.26(+3.20%)
Jul 09, 2020 8.603 8.603 8.192 8.197 1,663,283 -0.42(-4.83%)
Jul 08, 2020 8.639 8.757 8.549 8.612 589,848 -0.02(-0.21%)
Jul 07, 2020 8.775 8.802 8.612 8.630 991,606 -0.26(-2.95%)
Jul 06, 2020 9.028 9.073 8.775 8.892 1,018,521 +0.04(+0.41%)
Jul 02, 2020 8.929 9.037 8.834 8.856 789,860 +0.12(+1.34%)
Jul 01, 2020 8.983 9.109 8.730 8.739 1,002,394 -0.23(-2.62%)
Jun 30, 2020 8.667 9.005 8.594 8.974 1,860,827 +0.22(+2.48%)
Jun 29, 2020 8.657 8.829 8.621 8.757 753,034 +0.13(+1.47%)
Jun 26, 2020 8.901 8.901 8.594 8.630 889,671 -0.32(-3.54%)
Jun 25, 2020 8.730 8.992 8.671 8.947 702,319 +0.15(+1.75%)
Jun 24, 2020 9.173 9.173 8.730 8.793 1,554,537 -0.51(-5.44%)
Jun 23, 2020 9.462 9.464 9.281 9.299 882,924 +0.00(+0.00%)
Jun 22, 2020 9.236 9.335 9.114 9.299 728,274 +0.02(+0.19%)
Jun 19, 2020 9.706 9.706 9.263 9.281 1,120,609 -0.14(-1.52%)
Jun 18, 2020 9.228 9.523 9.175 9.425 774,975 +0.10(+1.05%)
Jun 17, 2020 9.648 9.648 9.326 9.326 894,214 -0.32(-3.33%)
Jun 16, 2020 9.845 9.854 9.380 9.648 1,690,741 +0.27(+2.86%)
Jun 15, 2020 8.942 9.478 8.844 9.380 1,355,389 +0.03(+0.29%)
Jun 12, 2020 9.541 9.594 9.094 9.353 1,312,714 +0.25(+2.75%)
Jun 11, 2020 9.326 9.621 9.076 9.103 2,869,389 -0.95(-9.42%)
Jun 10, 2020 10.47 10.50 10.05 10.05 2,279,188 -0.54(-5.14%)
Jun 09, 2020 10.66 10.68 10.43 10.60 1,900,762 -0.40(-3.66%)
Jun 08, 2020 10.90 11.01 10.65 11.00 3,006,493 +0.49(+4.68%)
Jun 05, 2020 10.27 10.59 10.23 10.51 2,749,570 +0.76(+7.79%)
Jun 04, 2020 9.702 9.790 9.550 9.746 1,371,763 +0.02(+0.18%)
Jun 03, 2020 9.594 9.773 9.586 9.728 1,237,621 +0.28(+2.93%)
Jun 02, 2020 9.282 9.460 9.282 9.452 712,928 +0.27(+2.92%)
Jun 01, 2020 9.023 9.246 8.916 9.184 2,428,155 +0.13(+1.48%)
May 29, 2020 9.041 9.117 8.862 9.050 1,191,484 -0.02(-0.20%)
May 28, 2020 9.353 9.353 9.041 9.067 990,825 -0.27(-2.87%)
May 27, 2020 9.371 9.407 9.076 9.335 1,047,790 +0.10(+1.06%)
May 26, 2020 9.246 9.318 9.184 9.237 1,133,918 +0.27(+2.99%)
May 22, 2020 8.978 8.978 8.782 8.969 733,875 -0.05(-0.59%)
May 21, 2020 9.210 9.219 8.942 9.023 1,170,444 -0.12(-1.27%)
May 20, 2020 9.023 9.175 8.956 9.139 885,376 +0.32(+3.65%)
May 19, 2020 9.112 9.112 8.808 8.817 1,267,962 -0.23(-2.57%)
May 18, 2020 8.871 9.112 8.817 9.050 1,619,637 +0.66(+7.88%)
May 15, 2020 8.388 8.581 8.299 8.388 517,160 +0.00(+0.00%)
May 14, 2020 8.174 8.478 7.972 8.388 1,079,546 +0.06(+0.75%)
May 13, 2020 8.656 8.683 8.250 8.326 1,292,858 -0.39(-4.51%)
May 12, 2020 8.960 8.969 8.719 8.719 930,112 -0.15(-1.71%)
May 11, 2020 8.969 8.985 8.826 8.871 776,488 -0.14(-1.59%)
May 08, 2020 8.817 9.023 8.786 9.014 836,300 +0.39(+4.56%)
May 07, 2020 8.665 8.799 8.572 8.621 1,405,895 +0.21(+2.44%)
May 06, 2020 8.710 8.759 8.415 8.415 571,259 -0.23(-2.69%)
May 05, 2020 9.023 9.085 8.625 8.648 1,026,152 -0.01(-0.10%)
May 04, 2020 8.228 8.656 8.174 8.656 960,772 +0.30(+3.64%)
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.