Fidelity Energy MSCI ETF (NY: FENY )

20.57 +0.54 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 20.57 20.90 20.26 20.57 1,494,312 +0.54(+2.70%)
Jun 27, 2022 19.69 20.17 19.64 20.03 1,480,668 +0.59(+3.03%)
Jun 24, 2022 19.43 19.82 19.19 19.44 1,534,931 +0.34(+1.78%)
Jun 23, 2022 20.00 20.12 18.81 19.10 2,423,487 -0.78(-3.92%)
Jun 22, 2022 19.83 20.26 19.64 19.88 1,754,643 -0.91(-4.38%)
Jun 21, 2022 20.28 20.93 20.28 20.79 1,679,816 +1.02(+5.16%)
Jun 17, 2022 20.86 20.97 19.52 19.77 3,374,565 -1.39(-6.57%)
Jun 16, 2022 21.86 21.95 20.99 21.16 2,481,117 -1.29(-5.75%)
Jun 15, 2022 22.86 22.98 22.04 22.45 2,385,996 -0.42(-1.84%)
Jun 14, 2022 23.30 23.61 22.55 22.87 2,010,888 -0.05(-0.22%)
Jun 13, 2022 23.40 23.45 22.43 22.92 3,069,422 -1.26(-5.21%)
Jun 10, 2022 24.38 24.68 23.89 24.18 2,060,608 -0.44(-1.79%)
Jun 09, 2022 25.00 25.10 24.59 24.62 1,540,972 -0.56(-2.22%)
Jun 08, 2022 25.30 25.47 25.03 25.18 1,534,105 -0.04(-0.16%)
Jun 07, 2022 24.39 25.22 24.38 25.22 2,049,170 +0.81(+3.32%)
Jun 06, 2022 24.52 24.55 24.25 24.41 1,243,727 +0.01(+0.04%)
Jun 03, 2022 24.11 24.47 24.11 24.40 1,091,305 +0.29(+1.20%)
Jun 02, 2022 23.98 24.26 23.84 24.11 1,042,498 -0.04(-0.17%)
Jun 01, 2022 23.98 24.31 23.78 24.15 1,503,222 +0.47(+1.98%)
May 31, 2022 24.41 24.57 23.57 23.68 1,743,701 -0.38(-1.58%)
May 27, 2022 23.54 24.07 23.43 24.06 1,316,628 +0.45(+1.91%)
May 26, 2022 23.50 23.79 23.45 23.61 1,788,573 +0.30(+1.29%)
May 25, 2022 22.88 23.34 22.85 23.31 1,804,686 +0.53(+2.33%)
May 24, 2022 22.48 22.88 22.27 22.78 2,143,591 +0.07(+0.31%)
May 23, 2022 22.31 22.78 22.19 22.71 2,151,803 +0.64(+2.90%)
May 20, 2022 22.23 22.49 21.63 22.07 1,588,591 +0.10(+0.46%)
May 19, 2022 21.60 22.35 21.55 21.97 2,409,706 -0.08(-0.36%)
May 18, 2022 22.78 22.83 21.77 22.05 1,775,324 -0.59(-2.61%)
May 17, 2022 22.63 22.76 22.39 22.64 2,288,666 +0.30(+1.34%)
May 16, 2022 21.82 22.56 21.82 22.34 2,151,093 +0.57(+2.62%)
May 13, 2022 21.40 21.88 21.38 21.77 1,427,170 +0.72(+3.42%)
May 12, 2022 20.98 21.07 20.42 21.05 2,030,050 +0.06(+0.29%)
May 11, 2022 21.12 21.73 20.95 20.99 2,919,441 +0.26(+1.25%)
May 10, 2022 20.88 21.29 20.29 20.73 2,479,578 +0.13(+0.63%)
May 09, 2022 22.05 22.05 20.51 20.60 2,840,756 -1.91(-8.49%)
May 06, 2022 22.21 22.53 21.76 22.51 2,431,861 +0.55(+2.50%)
May 05, 2022 22.45 22.48 21.46 21.96 2,611,337 -0.37(-1.66%)
May 04, 2022 21.89 22.38 21.55 22.33 2,804,696 +0.88(+4.10%)
May 03, 2022 20.84 21.54 20.84 21.45 2,250,642 +0.65(+3.12%)
May 02, 2022 20.38 20.85 20.30 20.80 2,485,736 +0.24(+1.17%)
Apr 29, 2022 21.18 21.26 20.48 20.56 2,320,307 -0.56(-2.65%)
Apr 28, 2022 20.65 21.30 20.18 21.12 1,996,222 +0.65(+3.18%)
Apr 27, 2022 20.31 20.69 19.95 20.47 2,251,993 +0.30(+1.49%)
Apr 26, 2022 20.30 20.74 20.13 20.17 2,002,096 +0.00(+0.00%)
Apr 25, 2022 20.17 20.30 19.42 20.17 2,973,930 -0.70(-3.35%)
Apr 22, 2022 21.31 21.62 20.82 20.87 1,597,704 -0.55(-2.57%)
Apr 21, 2022 22.28 22.39 21.34 21.42 1,337,080 -0.74(-3.34%)
Apr 20, 2022 22.12 22.27 21.90 22.16 1,254,237 +0.10(+0.45%)
Apr 19, 2022 22.10 22.33 21.91 22.06 1,085,370 -0.21(-0.94%)
Apr 18, 2022 22.09 22.39 21.98 22.27 1,332,589 +0.34(+1.55%)
Apr 14, 2022 21.78 22.09 21.69 21.93 1,171,327 +0.12(+0.55%)
Apr 13, 2022 21.75 21.86 21.39 21.81 1,649,472 +0.34(+1.58%)
Apr 12, 2022 21.50 21.85 21.43 21.47 2,101,528 +0.34(+1.61%)
Apr 11, 2022 21.53 21.56 21.08 21.13 1,731,385 -0.63(-2.90%)
Apr 08, 2022 21.28 21.83 21.25 21.76 1,463,347 +0.56(+2.64%)
Apr 07, 2022 21.04 21.27 20.65 21.20 1,313,177 +0.27(+1.29%)
Apr 06, 2022 21.02 21.23 20.82 20.93 1,380,157 +0.10(+0.48%)
Apr 05, 2022 21.25 21.55 20.81 20.83 1,365,511 -0.35(-1.65%)
Apr 04, 2022 21.34 21.37 20.97 21.18 1,405,222 +0.01(+0.05%)
Apr 01, 2022 20.93 21.32 20.88 21.17 995,535 +0.23(+1.10%)
Mar 31, 2022 20.99 21.42 20.92 20.94 1,930,889 -0.25(-1.18%)
Mar 30, 2022 21.17 21.39 21.08 21.19 1,424,867 +0.22(+1.05%)
Mar 29, 2022 20.60 20.98 20.30 20.97 1,975,113 -0.07(-0.33%)
Mar 28, 2022 21.19 21.20 20.91 21.04 1,568,616 -0.59(-2.73%)
Mar 25, 2022 20.98 21.63 20.94 21.63 2,060,088 +0.59(+2.80%)
Mar 24, 2022 21.05 21.24 20.92 21.04 1,377,263 +0.05(+0.24%)
Mar 23, 2022 20.94 21.13 20.88 20.99 1,949,214 +0.38(+1.84%)
Mar 22, 2022 20.71 20.78 20.36 20.61 2,418,886 -0.13(-0.63%)
Mar 21, 2022 20.38 20.80 20.37 20.74 1,974,274 +0.78(+3.91%)
Mar 18, 2022 19.96 20.08 19.81 19.96 1,641,395 -0.18(-0.89%)
Mar 17, 2022 19.82 20.20 19.70 20.14 1,988,802 +0.70(+3.60%)
Mar 16, 2022 19.59 19.74 19.23 19.44 2,751,424 -0.05(-0.26%)
Mar 15, 2022 19.39 19.73 19.12 19.49 4,209,248 -0.68(-3.37%)
Mar 14, 2022 20.44 20.53 19.91 20.17 3,232,296 -0.68(-3.26%)
Mar 11, 2022 20.76 21.11 20.72 20.85 2,702,745 -0.21(-1.00%)
Mar 10, 2022 20.64 21.11 21.06 2,701,612 +0.61(+2.98%)
Mar 09, 2022 20.32 20.89 19.96 20.45 4,333,577 -0.60(-2.85%)
Mar 08, 2022 21.17 21.80 20.46 21.05 6,248,191 +0.25(+1.20%)
Mar 07, 2022 20.75 21.15 20.33 20.80 3,837,568 +0.33(+1.61%)
Mar 04, 2022 19.87 20.48 19.84 20.47 2,695,852 +0.60(+3.02%)
Mar 03, 2022 19.70 19.98 19.57 19.87 2,091,678 +0.05(+0.25%)
Mar 02, 2022 19.68 19.98 19.59 19.82 3,112,352 +0.46(+2.38%)
Mar 01, 2022 19.34 19.68 19.11 19.36 5,613,370 +0.18(+0.94%)
Feb 28, 2022 18.56 19.18 18.48 19.18 2,568,710 +0.55(+2.95%)
Feb 25, 2022 18.27 18.65 18.32 18.63 2,113,377 +0.47(+2.59%)
Feb 24, 2022 18.71 18.71 17.70 18.16 3,369,795 -0.09(-0.49%)
Feb 23, 2022 18.13 18.40 18.07 18.25 1,594,795 +0.21(+1.16%)
Feb 22, 2022 18.88 18.91 17.77 18.04 2,509,876 -0.31(-1.69%)
Feb 18, 2022 18.35 0 -0.14(-0.76%)
Feb 17, 2022 18.50 18.69 18.35 18.49 1,502,178 -0.03(-0.16%)
Feb 16, 2022 18.52 18.85 18.40 18.52 1,299,207 +0.13(+0.71%)
Feb 15, 2022 18.19 18.43 18.02 18.39 1,442,418 -0.20(-1.08%)
Feb 14, 2022 18.92 18.92 18.38 18.59 2,341,872 -0.42(-2.21%)
Feb 11, 2022 18.57 19.04 18.49 19.01 2,103,460 +0.56(+3.04%)
Feb 10, 2022 18.50 18.83 18.34 18.45 2,185,117 -0.13(-0.70%)
Feb 09, 2022 18.50 18.70 18.40 18.58 1,691,004 +0.18(+0.98%)
Feb 08, 2022 18.73 18.78 18.26 18.40 1,327,854 -0.41(-2.18%)
Feb 07, 2022 18.51 18.99 18.37 18.81 1,588,737 +0.18(+0.97%)
Feb 04, 2022 18.55 18.92 18.53 18.63 1,446,852 +0.29(+1.58%)
Feb 03, 2022 18.47 18.50 18.14 18.34 1,345,519 -0.21(-1.13%)
Feb 02, 2022 18.43 18.58 18.17 18.55 1,558,937 +0.09(+0.49%)
Feb 01, 2022 17.76 18.52 17.68 18.46 2,060,914 +0.64(+3.59%)
Jan 31, 2022 17.71 17.93 17.82 1,413,355 +0.08(+0.45%)
Jan 28, 2022 17.69 17.90 17.37 17.74 1,496,804 -0.04(-0.22%)
Jan 27, 2022 17.94 18.11 17.48 17.78 1,883,401 +0.16(+0.91%)
Jan 26, 2022 17.90 18.00 17.43 17.62 1,772,930 -0.03(-0.17%)
Jan 25, 2022 16.92 17.73 16.64 17.65 1,788,386 +0.65(+3.82%)
Jan 24, 2022 16.43 17.08 16.16 17.00 2,754,034 +0.11(+0.65%)
Jan 21, 2022 17.13 17.14 16.71 16.89 1,771,586 -0.37(-2.14%)
Jan 20, 2022 17.33 17.76 17.23 17.26 1,200,735 -0.22(-1.26%)
Jan 19, 2022 17.79 17.79 17.34 17.48 1,186,438 -0.14(-0.79%)
Jan 18, 2022 17.81 17.88 17.38 17.62 1,931,077 +0.01(+0.06%)
Jan 14, 2022 17.61 0 +0.42(+2.44%)
Jan 13, 2022 17.30 17.44 17.12 17.19 940,211 -0.13(-0.75%)
Jan 12, 2022 17.32 17.40 17.16 17.32 1,151,104 +0.06(+0.35%)
Jan 11, 2022 16.80 17.29 16.68 17.26 2,033,287 +0.59(+3.54%)
Jan 10, 2022 16.73 16.79 16.45 16.67 1,376,020 -0.05(-0.30%)
Jan 07, 2022 16.60 16.77 16.48 16.72 1,279,969 +0.19(+1.15%)
Jan 06, 2022 16.49 16.61 16.28 16.53 1,601,239 +0.39(+2.42%)
Jan 05, 2022 16.39 16.54 16.12 16.14 1,693,580 -0.07(-0.43%)
Jan 04, 2022 15.82 16.27 15.82 16.21 1,837,968 +0.54(+3.45%)
Jan 03, 2022 15.20 15.68 15.20 15.67 1,030,203 +0.49(+3.23%)
Dec 31, 2021 15.08 15.25 15.08 15.18 1,774,427 +0.04(+0.26%)
Dec 30, 2021 15.27 15.39 15.13 15.14 1,018,761 -0.12(-0.79%)
Dec 29, 2021 15.33 15.40 15.19 15.26 869,463 -0.11(-0.72%)
Dec 28, 2021 15.42 15.53 15.27 15.37 780,006 -0.03(-0.19%)
Dec 27, 2021 15.03 15.40 14.87 15.40 596,245 +0.36(+2.39%)
Dec 23, 2021 15.12 15.24 15.03 15.04 734,351 +0.01(+0.07%)
Dec 22, 2021 14.95 15.14 14.78 15.03 666,108 +0.09(+0.60%)
Dec 21, 2021 14.70 14.99 14.69 14.94 893,623 +0.45(+3.11%)
Dec 20, 2021 14.36 14.51 14.12 14.49 1,408,468 -0.20(-1.36%)
Dec 17, 2021 14.88 14.90 14.54 14.69 1,141,093 -0.43(-2.84%)
Dec 16, 2021 15.17 15.45 15.10 15.12 1,128,252 +0.06(+0.40%)
Dec 15, 2021 15.06 15.13 14.69 15.06 713,253 -0.04(-0.26%)
Dec 14, 2021 15.07 15.34 15.05 15.10 640,971 -0.09(-0.59%)
Dec 13, 2021 15.50 15.53 15.12 15.19 873,047 -0.46(-2.94%)
Dec 10, 2021 15.69 15.70 15.35 15.65 536,636 +0.14(+0.90%)
Dec 09, 2021 15.55 15.59 15.44 15.51 430,283 -0.16(-1.02%)
Dec 08, 2021 15.76 15.81 15.64 15.67 766,306 +0.02(+0.13%)
Dec 07, 2021 15.50 15.80 15.50 15.65 643,148 +0.37(+2.42%)
Dec 06, 2021 15.23 15.44 15.04 15.28 1,375,134 +0.26(+1.73%)
Dec 03, 2021 15.38 15.40 14.88 15.02 1,385,224 -0.12(-0.79%)
Dec 02, 2021 14.69 15.20 14.54 15.14 909,241 +0.43(+2.92%)
Dec 01, 2021 15.29 15.40 14.71 14.71 861,222 -0.19(-1.28%)
Nov 30, 2021 14.99 15.17 14.84 14.90 1,119,769 -0.42(-2.74%)
Nov 29, 2021 15.59 15.72 15.26 15.32 765,162 +0.10(+0.66%)
Nov 26, 2021 15.10 15.27 14.83 15.22 1,012,733 -0.67(-4.22%)
Nov 24, 2021 15.64 15.96 15.64 15.89 579,267 +0.18(+1.15%)
Nov 23, 2021 15.45 15.77 15.43 15.71 804,139 +0.46(+3.02%)
Nov 22, 2021 15.00 15.49 15.00 15.25 564,700 +0.25(+1.67%)
Nov 19, 2021 15.31 15.31 14.97 15.00 1,566,096 -0.61(-3.91%)
Nov 18, 2021 15.66 15.68 15.61 15.61 727,449 -0.08(-0.51%)
Nov 17, 2021 15.84 16.04 15.64 15.69 652,389 -0.28(-1.75%)
Nov 16, 2021 16.01 16.10 15.89 15.97 589,335 +0.03(+0.19%)
Nov 15, 2021 15.82 16.05 15.67 15.94 776,208 +0.10(+0.63%)
Nov 12, 2021 15.83 15.91 15.74 15.84 870,604 -0.06(-0.38%)
Nov 11, 2021 15.87 16.01 15.83 15.90 496,830 +0.08(+0.51%)
Nov 10, 2021 16.24 15.82 1,138,724 -0.47(-2.89%)
Nov 09, 2021 16.27 16.30 16.00 16.29 588,682 +0.04(+0.25%)
Nov 08, 2021 16.23 16.41 16.16 16.25 823,084 +0.16(+0.99%)
Nov 05, 2021 16.02 16.15 15.93 16.09 809,439 +0.26(+1.64%)
Nov 04, 2021 16.04 16.12 15.70 15.83 810,744 +0.01(+0.06%)
Nov 03, 2021 15.72 16.00 15.72 15.82 1,090,268 -0.14(-0.88%)
Nov 02, 2021 16.04 16.15 15.91 15.96 902,216 -0.16(-0.99%)
Nov 01, 2021 15.98 16.16 15.96 16.12 1,500,922 +0.30(+1.90%)
Oct 29, 2021 16.00 16.05 15.76 15.82 684,513 -0.13(-0.82%)
Oct 28, 2021 15.79 15.96 15.75 15.95 869,340 +0.10(+0.63%)
Oct 27, 2021 16.14 16.24 15.80 15.85 1,226,661 -0.47(-2.88%)
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%)
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.