Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.32 14.49 14.17 14.23 1,172,473 -0.40(-2.74%)
Nov 29, 2021 14.89 15.01 14.57 14.63 801,175 +0.10(+0.66%)
Nov 26, 2021 14.42 14.58 14.16 14.54 1,060,399 -0.64(-4.22%)
Nov 24, 2021 14.94 15.24 14.94 15.18 606,531 +0.17(+1.15%)
Nov 23, 2021 14.76 15.06 14.74 15.00 841,987 +0.44(+3.02%)
Nov 22, 2021 14.33 14.79 14.33 14.56 591,278 +0.24(+1.67%)
Nov 19, 2021 14.62 14.62 14.30 14.33 1,639,807 -0.58(-3.91%)
Nov 18, 2021 14.96 14.98 14.91 14.91 761,687 -0.08(-0.51%)
Nov 17, 2021 15.13 15.32 14.94 14.98 683,094 -0.27(-1.75%)
Nov 16, 2021 15.29 15.37 15.18 15.25 617,073 +0.03(+0.19%)
Nov 15, 2021 15.11 15.32 14.97 15.22 812,741 +0.10(+0.63%)
Nov 12, 2021 15.12 15.20 15.03 15.13 911,580 -0.06(-0.38%)
Nov 11, 2021 15.16 15.29 15.12 15.19 520,214 +0.08(+0.51%)
Nov 10, 2021 15.51 15.11 1,192,320 -0.45(-2.88%)
Nov 09, 2021 15.54 15.57 15.28 15.56 616,389 +0.04(+0.25%)
Nov 08, 2021 15.50 15.67 15.43 15.52 861,824 +0.15(+0.99%)
Nov 05, 2021 15.30 15.42 15.21 15.37 847,536 +0.25(+1.64%)
Nov 04, 2021 15.32 15.39 14.99 15.12 848,903 +0.01(+0.06%)
Nov 03, 2021 15.01 15.28 15.01 15.11 1,141,583 -0.13(-0.88%)
Nov 02, 2021 15.32 15.42 15.19 15.24 944,680 -0.15(-0.99%)
Nov 01, 2021 15.26 15.43 15.24 15.40 1,571,565 +0.29(+1.90%)
Oct 29, 2021 15.28 15.33 15.05 15.11 716,730 -0.12(-0.81%)
Oct 28, 2021 15.08 15.24 15.04 15.23 910,257 +0.10(+0.63%)
Oct 27, 2021 15.41 15.51 15.09 15.14 1,284,396 -0.45(-2.88%)
Oct 26, 2021 15.58 15.59 897,206 +0.07(+0.43%)
Oct 25, 2021 15.43 15.61 15.39 15.52 1,224,791 +0.26(+1.69%)
Oct 22, 2021 15.19 15.28 15.03 15.26 1,125,075 +0.15(+1.01%)
Oct 21, 2021 15.32 15.34 15.00 15.11 829,460 -0.30(-1.92%)
Oct 20, 2021 15.19 15.41 15.11 15.40 1,091,366 +0.13(+0.88%)
Oct 19, 2021 15.19 15.34 15.10 15.27 798,197 +0.14(+0.95%)
Oct 18, 2021 15.25 15.37 15.04 15.13 1,434,236 +0.04(+0.25%)
Oct 15, 2021 15.19 15.26 15.09 15.09 772,483 +0.07(+0.45%)
Oct 14, 2021 15.00 15.08 14.88 15.02 1,128,751 +0.19(+1.29%)
Oct 13, 2021 14.73 14.90 14.55 14.83 1,132,505 -0.01(-0.06%)
Oct 12, 2021 14.82 14.99 14.75 14.84 1,165,793 +0.00(+0.00%)
Oct 11, 2021 15.12 15.17 14.82 14.84 1,863,870 -0.05(-0.32%)
Oct 08, 2021 14.62 14.93 14.62 14.89 1,414,749 +0.41(+2.84%)
Oct 07, 2021 14.39 14.55 14.30 14.48 1,042,614 +0.15(+1.07%)
Oct 06, 2021 14.31 14.43 14.08 14.33 1,477,974 -0.21(-1.45%)
Oct 05, 2021 14.64 14.79 14.34 14.54 1,622,355 +0.08(+0.53%)
Oct 04, 2021 14.34 14.59 14.31 14.46 2,164,585 +0.27(+1.88%)
Oct 01, 2021 13.89 14.21 13.86 14.19 1,110,305 +0.43(+3.12%)
Sep 30, 2021 13.94 13.99 13.73 13.76 986,659 -0.18(-1.30%)
Sep 29, 2021 13.94 14.00 13.75 13.94 836,245 +0.00(+0.00%)
Sep 28, 2021 14.08 14.19 13.92 13.94 1,435,642 +0.04(+0.27%)
Sep 27, 2021 13.66 13.96 13.66 13.91 1,079,384 +0.52(+3.85%)
Sep 24, 2021 13.19 13.45 13.19 13.39 765,748 +0.09(+0.65%)
Sep 23, 2021 12.94 13.33 12.86 13.30 930,417 +0.47(+3.65%)
Sep 22, 2021 12.68 12.99 12.68 12.84 1,071,968 +0.36(+2.91%)
Sep 21, 2021 12.56 12.64 12.32 12.47 988,845 +0.06(+0.46%)
Sep 20, 2021 12.47 12.58 12.23 12.42 1,234,419 -0.38(-2.99%)
Sep 17, 2021 12.89 13.06 12.78 12.80 515,318 -0.14(-1.09%)
Sep 16, 2021 13.08 13.08 12.85 12.94 405,751 -0.14(-1.08%)
Sep 15, 2021 12.75 13.09 12.75 13.08 1,366,828 +0.49(+3.90%)
Sep 14, 2021 12.91 12.92 12.53 12.59 1,667,759 -0.20(-1.55%)
Sep 13, 2021 12.56 12.87 12.56 12.79 1,365,048 +0.37(+2.97%)
Sep 10, 2021 12.61 12.62 12.38 12.42 566,162 -0.01(-0.08%)
Sep 09, 2021 12.33 12.60 12.25 12.43 819,808 +0.04(+0.31%)
Sep 08, 2021 12.60 12.69 12.39 12.39 521,777 -0.15(-1.20%)
Sep 07, 2021 12.53 12.71 12.50 12.54 558,545 -0.09(-0.67%)
Sep 03, 2021 12.67 12.76 12.56 12.63 437,267 -0.04(-0.30%)
Sep 02, 2021 12.47 12.79 12.47 12.67 747,267 +0.30(+2.44%)
Sep 01, 2021 12.49 12.54 12.31 12.36 994,123 -0.14(-1.13%)
Aug 31, 2021 12.53 12.64 12.47 12.50 404,363 -0.08(-0.60%)
Aug 30, 2021 12.80 12.83 12.58 12.58 407,138 -0.16(-1.26%)
Aug 27, 2021 12.51 12.82 12.51 12.74 727,386 +0.37(+2.98%)
Aug 26, 2021 12.48 12.55 12.34 12.37 459,708 -0.17(-1.36%)
Aug 25, 2021 12.45 12.63 12.33 12.54 571,792 +0.10(+0.84%)
Aug 24, 2021 12.32 12.50 12.32 12.44 942,915 +0.21(+1.70%)
Aug 23, 2021 12.04 12.26 12.04 12.23 706,757 +0.44(+3.77%)
Aug 20, 2021 11.65 11.84 11.62 11.79 809,602 +0.06(+0.48%)
Aug 19, 2021 11.81 11.92 11.57 11.73 3,155,846 -0.34(-2.82%)
Aug 18, 2021 12.33 12.43 12.05 12.07 750,204 -0.26(-2.07%)
Aug 17, 2021 12.35 12.53 12.22 12.33 892,721 -0.10(-0.84%)
Aug 16, 2021 12.51 12.52 12.34 12.43 701,805 -0.25(-1.94%)
Aug 13, 2021 12.84 12.85 12.67 12.67 560,229 -0.19(-1.47%)
Aug 12, 2021 12.86 12.95 12.72 12.86 522,473 -0.03(-0.22%)
Aug 11, 2021 12.77 12.90 12.67 12.89 662,081 +0.09(+0.74%)
Aug 10, 2021 12.62 12.83 12.62 12.80 829,662 +0.25(+1.96%)
Aug 09, 2021 12.56 12.65 12.47 12.55 1,168,856 -0.19(-1.48%)
Aug 06, 2021 12.74 12.84 12.68 12.74 772,852 +0.12(+0.97%)
Aug 05, 2021 12.50 12.78 12.50 12.62 971,484 +0.16(+1.29%)
Aug 04, 2021 12.62 12.75 12.45 12.46 2,802,882 -0.38(-2.94%)
Aug 03, 2021 12.58 12.85 12.45 12.84 2,788,068 +0.22(+1.72%)
Aug 02, 2021 12.74 13.05 12.60 12.62 1,142,793 -0.11(-0.89%)
Jul 30, 2021 12.91 12.93 12.66 12.73 765,697 -0.20(-1.53%)
Jul 29, 2021 13.01 13.03 12.85 12.93 649,633 +0.10(+0.81%)
Jul 28, 2021 12.73 12.93 12.62 12.83 605,432 +0.13(+1.04%)
Jul 27, 2021 12.76 12.76 12.58 12.69 870,909 -0.16(-1.25%)
Jul 26, 2021 12.57 12.91 12.57 12.85 1,497,511 +0.32(+2.56%)
Jul 23, 2021 12.62 12.62 12.41 12.53 761,768 -0.07(-0.52%)
Jul 22, 2021 12.74 12.74 12.49 12.60 1,062,966 -0.15(-1.19%)
Jul 21, 2021 12.55 12.85 12.54 12.75 1,179,651 +0.45(+3.69%)
Jul 20, 2021 12.12 12.41 12.03 12.30 1,739,877 +0.21(+1.72%)
Jul 19, 2021 12.15 12.26 11.93 12.09 2,593,605 -0.46(-3.69%)
Jul 16, 2021 13.01 13.03 12.52 12.55 1,713,875 -0.37(-2.85%)
Jul 15, 2021 13.00 13.13 12.86 12.92 1,601,896 -0.19(-1.44%)
Jul 14, 2021 13.58 13.74 13.07 13.11 1,707,358 -0.43(-3.14%)
Jul 13, 2021 13.59 13.66 13.47 13.53 697,057 -0.12(-0.90%)
Jul 12, 2021 13.53 13.73 13.43 13.66 735,015 -0.02(-0.14%)
Jul 09, 2021 13.53 13.69 13.42 13.68 871,010 +0.28(+2.12%)
Jul 08, 2021 13.20 13.52 13.16 13.39 1,340,320 -0.04(-0.28%)
Jul 07, 2021 13.65 13.78 13.28 13.43 1,203,372 -0.25(-1.80%)
Jul 06, 2021 14.12 14.13 13.61 13.68 1,131,145 -0.46(-3.27%)
Jul 02, 2021 14.15 14.19 14.01 14.14 521,400 -0.06(-0.40%)
Jul 01, 2021 14.22 14.30 14.07 14.20 1,168,070 +0.26(+1.90%)
Jun 30, 2021 13.80 13.98 13.80 13.93 633,119 +0.17(+1.24%)
Jun 29, 2021 13.94 13.99 13.75 13.76 629,964 -0.07(-0.48%)
Jun 28, 2021 14.30 14.30 13.77 13.83 1,092,046 -0.48(-3.37%)
Jun 25, 2021 14.28 14.34 14.22 14.31 668,249 +0.06(+0.40%)
Jun 24, 2021 14.20 14.26 14.05 14.25 578,421 +0.12(+0.87%)
Jun 23, 2021 14.20 14.37 14.11 14.13 811,100 +0.07(+0.47%)
Jun 22, 2021 13.93 14.12 13.80 14.06 805,827 +0.09(+0.61%)
Jun 21, 2021 13.52 14.00 13.52 13.98 868,724 +0.57(+4.23%)
Jun 18, 2021 13.56 13.69 13.39 13.41 965,285 -0.38(-2.75%)
Jun 17, 2021 14.30 14.39 13.60 13.79 1,100,389 -0.53(-3.73%)
Jun 16, 2021 14.36 14.48 14.18 14.32 723,327 -0.07(-0.46%)
Jun 15, 2021 14.18 14.40 14.18 14.39 807,960 +0.28(+1.99%)
Jun 14, 2021 14.26 14.33 14.01 14.11 538,428 -0.07(-0.53%)
Jun 11, 2021 14.27 14.33 14.16 14.18 451,756 -0.01(-0.07%)
Jun 10, 2021 14.40 14.46 14.03 14.19 823,073 -0.03(-0.20%)
Jun 09, 2021 14.34 14.41 14.21 14.22 788,086 -0.07(-0.52%)
Jun 08, 2021 14.15 14.32 13.96 14.30 1,121,500 +0.12(+0.86%)
Jun 07, 2021 14.23 14.31 14.16 14.17 832,201 -0.03(-0.20%)
Jun 04, 2021 14.26 14.29 14.01 14.20 665,360 +0.08(+0.60%)
Jun 03, 2021 14.03 14.20 13.91 14.12 930,550 +0.04(+0.27%)
Jun 02, 2021 13.88 14.14 13.72 14.08 1,573,047 +0.27(+1.97%)
Jun 01, 2021 13.54 13.82 13.54 13.81 1,604,308 +0.54(+4.09%)
May 28, 2021 13.35 13.35 13.21 13.27 427,846 +0.02(+0.14%)
May 27, 2021 13.27 13.40 13.18 13.25 759,029 +0.01(+0.07%)
May 26, 2021 13.10 13.27 13.06 13.24 673,020 +0.15(+1.14%)
May 25, 2021 13.37 13.37 13.07 13.09 688,385 -0.28(-2.10%)
May 24, 2021 13.36 13.40 13.19 13.37 698,730 +0.11(+0.85%)
May 21, 2021 13.38 13.45 13.25 13.26 610,336 +0.04(+0.28%)
May 20, 2021 13.25 13.28 13.03 13.22 594,260 -0.01(-0.07%)
May 19, 2021 13.23 13.39 13.05 13.23 995,415 -0.34(-2.48%)
May 18, 2021 13.88 13.91 13.55 13.57 948,543 -0.32(-2.29%)
May 17, 2021 13.56 13.88 13.49 13.88 1,038,162 +0.33(+2.42%)
May 14, 2021 13.29 13.61 13.29 13.56 1,007,554 +0.44(+3.35%)
May 13, 2021 13.16 13.39 12.94 13.12 1,053,532 -0.19(-1.41%)
May 12, 2021 13.32 13.71 13.25 13.30 1,222,228 +0.04(+0.28%)
May 11, 2021 13.34 13.49 13.13 13.27 1,455,703 -0.30(-2.21%)
May 10, 2021 13.76 13.96 13.57 13.57 1,788,123 -0.02(-0.14%)
May 07, 2021 13.21 13.60 13.14 13.58 917,319 +0.27(+2.04%)
May 06, 2021 13.28 13.32 13.00 13.31 1,670,632 +0.05(+0.35%)
May 05, 2021 13.14 13.30 12.89 13.27 1,240,783 +0.44(+3.43%)
May 04, 2021 12.86 12.95 12.69 12.83 1,439,793 +0.00(+0.00%)
May 03, 2021 12.61 12.85 12.59 12.83 708,504 +0.36(+2.85%)
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%)
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.