Fidelity Energy MSCI ETF (NY: FENY )

15.98 USD +0.16 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.660 9.660 9.420 9.420 533,181 -0.22(-2.28%)
Aug 28, 2020 9.530 9.650 9.450 9.640 404,800 +0.18(+1.90%)
Aug 27, 2020 9.480 9.510 9.350 9.460 497,338 +0.02(+0.21%)
Aug 26, 2020 9.650 9.650 9.430 9.440 554,947 -0.23(-2.38%)
Aug 25, 2020 9.850 9.850 9.610 9.670 480,241 -0.11(-1.12%)
Aug 24, 2020 9.600 9.850 9.520 9.780 516,714 +0.25(+2.62%)
Aug 21, 2020 9.550 9.590 9.440 9.530 487,400 -0.06(-0.63%)
Aug 20, 2020 9.700 9.730 9.590 9.590 386,258 -0.22(-2.24%)
Aug 19, 2020 9.910 9.960 9.790 9.810 493,147 -0.11(-1.11%)
Aug 18, 2020 10.03 10.12 9.895 9.920 701,996 -0.15(-1.49%)
Aug 17, 2020 10.14 10.14 10.01 10.07 463,714 -0.05(-0.49%)
Aug 14, 2020 9.960 10.14 9.910 10.12 561,900 +0.10(+1.00%)
Aug 13, 2020 10.15 10.21 9.990 10.02 583,680 -0.20(-1.96%)
Aug 12, 2020 10.27 10.32 10.11 10.22 526,245 +0.12(+1.19%)
Aug 11, 2020 10.34 10.46 10.06 10.10 889,749 -0.04(-0.39%)
Aug 10, 2020 9.920 10.15 9.890 10.14 900,800 +0.31(+3.15%)
Aug 07, 2020 9.730 9.850 9.620 9.830 828,600 +0.02(+0.20%)
Aug 06, 2020 9.840 9.917 9.770 9.810 821,686 -0.06(-0.61%)
Aug 05, 2020 9.940 9.985 9.795 9.870 835,955 +0.11(+1.13%)
Aug 04, 2020 9.480 9.780 9.480 9.760 681,288 +0.24(+2.52%)
Aug 03, 2020 9.470 9.580 9.390 9.520 819,206 +0.04(+0.42%)
Jul 31, 2020 9.380 9.480 9.280 9.480 651,300 -0.05(-0.52%)
Jul 30, 2020 9.710 9.710 9.420 9.530 812,221 -0.36(-3.64%)
Jul 29, 2020 9.700 9.895 9.655 9.890 651,785 +0.21(+2.17%)
Jul 28, 2020 9.800 9.890 9.670 9.680 1,454,494 -0.17(-1.73%)
Jul 27, 2020 9.840 9.900 9.720 9.850 537,134 +0.01(+0.10%)
Jul 24, 2020 9.910 10.05 9.820 9.840 585,100 -0.06(-0.61%)
Jul 23, 2020 9.860 9.950 9.780 9.900 808,099 -0.02(-0.20%)
Jul 22, 2020 9.930 9.930 9.780 9.920 678,760 -0.13(-1.29%)
Jul 21, 2020 9.610 10.12 9.610 10.05 984,291 +0.58(+6.12%)
Jul 20, 2020 9.610 9.710 9.460 9.470 541,587 -0.16(-1.66%)
Jul 17, 2020 9.810 9.920 9.600 9.630 420,000 -0.15(-1.53%)
Jul 16, 2020 9.780 9.900 9.640 9.780 623,306 -0.04(-0.41%)
Jul 15, 2020 9.870 9.890 9.680 9.820 468,827 +0.19(+1.97%)
Jul 14, 2020 9.220 9.630 9.200 9.630 565,392 +0.35(+3.77%)
Jul 13, 2020 9.450 9.470 9.230 9.280 963,152 -0.08(-0.85%)
Jul 10, 2020 9.020 9.360 9.020 9.360 653,000 +0.29(+3.20%)
Jul 09, 2020 9.520 9.520 9.065 9.070 1,503,117 -0.46(-4.83%)
Jul 08, 2020 9.560 9.690 9.460 9.530 533,049 -0.02(-0.21%)
Jul 07, 2020 9.710 9.740 9.530 9.550 896,119 -0.29(-2.95%)
Jul 06, 2020 9.990 10.04 9.710 9.840 920,442 +0.04(+0.41%)
Jul 02, 2020 9.880 10.00 9.775 9.800 713,800 +0.13(+1.34%)
Jul 01, 2020 9.940 10.08 9.660 9.670 905,868 -0.26(-2.62%)
Jun 30, 2020 9.590 9.965 9.510 9.930 1,681,638 +0.24(+2.48%)
Jun 29, 2020 9.580 9.770 9.540 9.690 680,521 +0.14(+1.47%)
Jun 26, 2020 9.850 9.850 9.510 9.550 804,000 -0.35(-3.54%)
Jun 25, 2020 9.660 9.950 9.595 9.900 634,689 +0.17(+1.75%)
Jun 24, 2020 10.15 10.15 9.660 9.730 1,404,842 -0.56(-5.44%)
Jun 23, 2020 10.47 10.47 10.27 10.29 797,903 +0.00(+0.00%)
Jun 22, 2020 10.22 10.33 10.09 10.29 658,145 +0.02(+0.19%)
Jun 19, 2020 10.74 10.74 10.25 10.27 1,012,700 -0.28(-2.65%)
Jun 18, 2020 10.33 10.66 10.27 10.55 692,316 +0.11(+1.05%)
Jun 17, 2020 10.80 10.80 10.44 10.44 798,837 -0.36(-3.33%)
Jun 16, 2020 11.02 11.03 10.50 10.80 1,510,406 +0.30(+2.86%)
Jun 15, 2020 10.01 10.61 9.900 10.50 1,210,823 +0.03(+0.29%)
Jun 12, 2020 10.68 10.74 10.18 10.47 1,172,700 +0.28(+2.75%)
Jun 11, 2020 10.44 10.77 10.16 10.19 2,563,339 -1.06(-9.42%)
Jun 10, 2020 11.72 11.75 11.25 11.25 2,036,089 -0.61(-5.14%)
Jun 09, 2020 11.93 11.96 11.68 11.86 1,698,026 -0.45(-3.66%)
Jun 08, 2020 12.20 12.32 11.92 12.31 2,685,820 +0.55(+4.68%)
Jun 05, 2020 11.50 11.85 11.45 11.76 2,456,300 +0.85(+7.79%)
Jun 04, 2020 10.86 10.96 10.69 10.91 1,225,451 +0.02(+0.18%)
Jun 03, 2020 10.74 10.94 10.73 10.89 1,105,616 +0.31(+2.93%)
Jun 02, 2020 10.39 10.59 10.39 10.58 636,887 +0.30(+2.92%)
Jun 01, 2020 10.10 10.35 9.980 10.28 2,169,167 +0.15(+1.48%)
May 29, 2020 10.12 10.21 9.920 10.13 1,064,400 -0.02(-0.20%)
May 28, 2020 10.47 10.47 10.12 10.15 885,144 -0.30(-2.87%)
May 27, 2020 10.49 10.53 10.16 10.45 936,033 +0.11(+1.06%)
May 26, 2020 10.35 10.43 10.28 10.34 1,012,974 +0.30(+2.99%)
May 22, 2020 10.05 10.05 9.830 10.04 655,600 -0.06(-0.59%)
May 21, 2020 10.31 10.32 10.01 10.10 1,045,604 -0.13(-1.27%)
May 20, 2020 10.10 10.27 10.03 10.23 790,942 +0.36(+3.65%)
May 19, 2020 10.20 10.20 9.860 9.870 1,132,721 -0.26(-2.57%)
May 18, 2020 9.930 10.20 9.870 10.13 1,446,886 +0.74(+7.88%)
May 15, 2020 9.390 9.605 9.290 9.390 462,000 +0.00(+0.00%)
May 14, 2020 9.150 9.490 8.924 9.390 964,402 +0.07(+0.75%)
May 13, 2020 9.690 9.720 9.235 9.320 1,154,962 -0.44(-4.51%)
May 12, 2020 10.03 10.04 9.760 9.760 830,906 -0.17(-1.71%)
May 11, 2020 10.04 10.06 9.880 9.930 693,668 -0.16(-1.59%)
May 08, 2020 9.870 10.10 9.835 10.09 747,100 +0.44(+4.56%)
May 07, 2020 9.700 9.850 9.595 9.650 1,255,942 +0.23(+2.44%)
May 06, 2020 9.750 9.805 9.420 9.420 510,329 -0.26(-2.69%)
May 05, 2020 10.10 10.17 9.655 9.680 916,703 -0.01(-0.10%)
May 04, 2020 9.210 9.690 9.150 9.690 858,296 +0.34(+3.64%)
May 01, 2020 9.770 9.811 9.273 9.350 1,670,900 -0.59(-5.94%)
Apr 30, 2020 10.21 10.22 9.800 9.940 1,097,597 -0.22(-2.17%)
Apr 29, 2020 9.790 10.17 9.750 10.16 1,881,309 +0.72(+7.63%)
Apr 28, 2020 9.400 9.500 9.224 9.440 858,626 +0.20(+2.16%)
Apr 27, 2020 9.000 9.300 8.770 9.240 2,825,693 +0.19(+2.10%)
Apr 24, 2020 9.200 9.280 8.904 9.050 704,600 +0.03(+0.33%)
Apr 23, 2020 9.000 9.226 8.910 9.020 1,226,970 +0.28(+3.20%)
Apr 22, 2020 8.800 8.870 8.620 8.740 1,348,898 +0.29(+3.43%)
Apr 21, 2020 8.350 8.580 8.210 8.450 1,232,326 -0.14(-1.63%)
Apr 20, 2020 8.360 8.880 8.280 8.590 2,339,000 -0.24(-2.72%)
Apr 17, 2020 8.170 8.850 8.170 8.830 1,430,400 +0.81(+10.17%)
Apr 16, 2020 8.340 8.340 8.005 8.015 1,131,514 -0.32(-3.90%)
Apr 15, 2020 8.410 8.440 8.100 8.340 1,385,965 -0.41(-4.69%)
Apr 14, 2020 8.780 8.930 8.684 8.750 1,089,236 -0.03(-0.34%)
Apr 13, 2020 9.170 9.170 8.630 8.780 1,128,063 +0.00(+0.00%)
Apr 09, 2020 9.210 9.451 8.460 8.780 4,736,800 -0.08(-0.90%)
Apr 08, 2020 8.520 8.880 8.410 8.860 1,422,707 +0.55(+6.62%)
Apr 07, 2020 8.570 8.760 8.300 8.310 1,448,565 +0.17(+2.09%)
Apr 06, 2020 7.920 8.195 7.810 8.140 1,040,470 +0.39(+5.03%)
Apr 03, 2020 8.120 8.120 7.530 7.750 1,512,800 -0.07(-0.90%)
Apr 02, 2020 7.530 8.220 7.350 7.820 1,334,675 +0.62(+8.61%)
Apr 01, 2020 7.300 7.410 7.090 7.200 956,718 -0.32(-4.26%)
Mar 31, 2020 7.670 7.780 7.400 7.520 1,052,959 +0.12(+1.62%)
Mar 30, 2020 7.280 7.470 7.020 7.400 1,737,403 +0.03(+0.41%)
Mar 27, 2020 7.590 7.590 7.320 7.370 1,232,500 -0.47(-5.99%)
Mar 26, 2020 7.550 8.050 7.460 7.840 1,661,444 +0.37(+4.95%)
Mar 25, 2020 7.390 7.820 6.990 7.470 1,562,945 +0.31(+4.33%)
Mar 24, 2020 6.700 7.210 6.680 7.160 1,646,943 +0.96(+15.48%)
Mar 23, 2020 6.600 6.600 6.080 6.200 1,345,154 -0.47(-7.05%)
Mar 20, 2020 6.770 6.900 6.370 6.670 1,396,000 +0.04(+0.60%)
Mar 19, 2020 6.350 6.710 6.010 6.630 1,089,791 +0.34(+5.41%)
Mar 18, 2020 7.000 7.000 6.000 6.290 1,741,415 -1.02(-13.95%)
Mar 17, 2020 7.420 7.590 7.020 7.310 1,383,444 +0.03(+0.41%)
Mar 16, 2020 7.830 8.030 7.210 7.280 1,548,949 -1.07(-12.81%)
Mar 13, 2020 8.330 8.350 7.450 8.350 2,558,700 +0.68(+8.87%)
Mar 12, 2020 8.120 8.190 7.670 7.670 2,515,102 -1.02(-11.74%)
Mar 11, 2020 8.900 9.030 8.560 8.690 2,330,954 -0.50(-5.44%)
Mar 10, 2020 9.730 9.730 8.600 9.190 2,096,583 +0.35(+3.96%)
Mar 09, 2020 9.210 9.530 8.820 8.840 3,863,827 -2.22(-20.07%)
Mar 06, 2020 11.42 11.45 10.91 11.06 1,405,900 -0.72(-6.11%)
Mar 05, 2020 11.90 11.93 11.59 11.78 1,017,437 -0.43(-3.52%)
Mar 04, 2020 12.26 12.26 11.95 12.21 449,771 +0.22(+1.83%)
Mar 03, 2020 12.43 12.59 11.84 11.99 2,164,948 -0.39(-3.15%)
Mar 02, 2020 12.27 12.38 11.81 12.38 4,132,985 +0.31(+2.57%)
Feb 28, 2020 11.50 12.07 11.42 12.07 2,983,600 +0.19(+1.60%)
Feb 27, 2020 12.26 12.44 11.88 11.88 1,094,409 -0.70(-5.56%)
Feb 26, 2020 13.05 13.08 12.58 12.58 1,278,529 -0.39(-3.01%)
Feb 25, 2020 13.59 13.64 12.90 12.97 820,074 -0.60(-4.42%)
Feb 24, 2020 13.80 13.81 13.54 13.57 1,434,186 -0.67(-4.71%)
Feb 21, 2020 14.35 14.35 14.14 14.24 247,000 -0.19(-1.32%)
Feb 20, 2020 14.51 14.60 14.40 14.43 392,280 -0.03(-0.21%)
Feb 19, 2020 14.35 14.51 14.28 14.46 445,527 +0.19(+1.33%)
Feb 18, 2020 14.27 14.30 14.13 14.27 320,639 -0.11(-0.76%)
Feb 14, 2020 14.49 14.50 14.30 14.38 219,200 -0.07(-0.48%)
Feb 13, 2020 14.42 14.54 14.37 14.45 251,771 -0.06(-0.41%)
Feb 12, 2020 14.54 14.60 14.39 14.51 358,208 +0.21(+1.47%)
Feb 11, 2020 14.31 14.37 14.26 14.30 323,340 +0.15(+1.06%)
Feb 10, 2020 14.19 14.20 14.07 14.15 327,319 -0.10(-0.70%)
Feb 07, 2020 14.30 14.31 14.19 14.25 216,900 -0.11(-0.77%)
Feb 06, 2020 14.59 14.59 14.35 14.36 244,667 -0.18(-1.24%)
Feb 05, 2020 14.24 14.59 14.24 14.54 324,939 +0.53(+3.78%)
Feb 04, 2020 14.17 14.26 13.98 14.01 375,971 +0.03(+0.21%)
Feb 03, 2020 14.11 14.15 13.93 13.98 783,026 -0.18(-1.27%)
Jan 31, 2020 14.35 14.35 14.08 14.16 643,700 -0.44(-3.01%)
Jan 30, 2020 14.36 14.60 14.30 14.60 309,547 +0.12(+0.83%)
Jan 29, 2020 14.72 14.78 14.47 14.48 595,137 -0.16(-1.09%)
Jan 28, 2020 14.63 14.73 14.58 14.64 621,613 +0.07(+0.48%)
Jan 27, 2020 14.74 14.74 14.56 14.57 758,280 -0.41(-2.74%)
Jan 24, 2020 15.12 15.13 14.87 14.98 660,400 -0.20(-1.32%)
Jan 23, 2020 15.15 15.23 14.95 15.18 425,765 -0.05(-0.33%)
Jan 22, 2020 15.36 15.38 15.22 15.23 229,583 -0.17(-1.10%)
Jan 21, 2020 15.62 15.67 15.39 15.40 367,398 -0.31(-1.97%)
Jan 17, 2020 15.85 15.88 15.69 15.71 208,400 -0.10(-0.63%)
Jan 16, 2020 15.85 15.95 15.81 15.81 167,826 +0.00(+0.00%)
Jan 15, 2020 15.85 15.88 15.75 15.81 230,032 -0.10(-0.63%)
Jan 14, 2020 15.87 15.92 15.77 15.91 219,603 +0.02(+0.13%)
Jan 13, 2020 15.89 15.94 15.79 15.89 375,422 -0.01(-0.06%)
Jan 10, 2020 16.00 16.00 15.89 15.90 176,600 -0.10(-0.62%)
Jan 09, 2020 15.89 16.03 15.70 16.00 222,643 +0.09(+0.57%)
Jan 08, 2020 16.21 16.23 15.88 15.91 358,616 -0.31(-1.91%)
Jan 07, 2020 16.21 16.22 16.02 16.22 1,153,826 -0.04(-0.25%)
Jan 06, 2020 16.20 16.34 16.13 16.26 293,016 +0.13(+0.81%)
Jan 03, 2020 16.37 16.37 16.05 16.13 380,200 +0.00(+0.00%)
Jan 02, 2020 16.10 16.17 16.06 16.13 176,902 +0.12(+0.75%)
Dec 31, 2019 15.82 16.02 15.80 16.01 339,600 +0.10(+0.63%)
Dec 30, 2019 15.99 16.06 15.90 15.91 406,774 -0.06(-0.38%)
Dec 27, 2019 16.09 16.11 15.96 15.97 286,100 -0.09(-0.56%)
Dec 26, 2019 16.14 16.17 16.03 16.06 258,709 +0.03(+0.19%)
Dec 24, 2019 16.05 16.12 16.02 16.03 391,300 -0.02(-0.12%)
Dec 23, 2019 15.86 16.06 15.82 16.05 247,772 +0.19(+1.20%)
Dec 20, 2019 15.84 15.89 15.75 15.86 248,700 -0.46(-2.82%)
Dec 19, 2019 16.34 16.37 16.29 16.32 374,839 +0.01(+0.06%)
Dec 18, 2019 16.22 16.40 16.22 16.31 222,732 +0.06(+0.40%)
Dec 17, 2019 16.26 16.37 16.17 16.25 162,342 +0.04(+0.28%)
Dec 16, 2019 16.06 16.26 16.06 16.20 195,671 +0.23(+1.44%)
Dec 13, 2019 16.15 16.25 15.96 15.97 248,800 -0.14(-0.87%)
Dec 12, 2019 15.80 16.14 15.79 16.11 377,396 +0.32(+2.02%)
Dec 11, 2019 15.78 15.89 15.76 15.79 199,134 -0.02(-0.12%)
Dec 10, 2019 15.80 15.87 15.74 15.81 153,595 +0.03(+0.19%)
Dec 09, 2019 15.71 15.86 15.64 15.78 273,448 -0.01(-0.06%)
Dec 06, 2019 15.49 15.83 15.49 15.79 281,300 +0.31(+2.00%)
Dec 05, 2019 15.60 15.64 15.43 15.48 399,744 -0.07(-0.45%)
Dec 04, 2019 15.43 15.60 15.43 15.55 149,261 +0.24(+1.57%)
Dec 03, 2019 15.44 15.44 15.26 15.31 326,381 -0.23(-1.48%)
Dec 02, 2019 15.60 15.69 15.52 15.54 159,989 +0.02(+0.13%)
Nov 29, 2019 15.57 15.62 15.49 15.52 136,300 -0.18(-1.15%)
Nov 27, 2019 15.66 15.73 15.57 15.70 174,500 +0.06(+0.38%)
Nov 26, 2019 15.83 15.83 15.60 15.64 314,589 -0.17(-1.08%)
Nov 25, 2019 15.75 15.83 15.71 15.81 257,665 +0.04(+0.25%)
Nov 22, 2019 15.86 15.91 15.75 15.77 137,200 -0.04(-0.25%)
Nov 21, 2019 15.62 15.84 15.59 15.81 216,964 +0.24(+1.54%)
Nov 20, 2019 15.41 15.67 15.32 15.57 143,357 +0.16(+1.04%)
Nov 19, 2019 15.60 15.62 15.40 15.41 290,854 -0.24(-1.53%)
Nov 18, 2019 15.77 15.77 15.60 15.65 212,169 -0.23(-1.45%)
Nov 15, 2019 15.79 15.93 15.79 15.88 86,000 +0.15(+0.95%)
Nov 14, 2019 15.79 15.88 15.68 15.73 162,227 -0.07(-0.44%)
Nov 13, 2019 15.83 15.87 15.74 15.80 138,308 -0.09(-0.57%)
Nov 12, 2019 16.03 16.11 15.82 15.89 233,363 -0.10(-0.63%)
Nov 11, 2019 15.97 16.05 15.89 15.99 124,327 -0.10(-0.62%)
Nov 08, 2019 16.05 16.12 15.92 16.09 160,700 -0.07(-0.43%)
Nov 07, 2019 16.07 16.21 16.05 16.16 131,512 +0.24(+1.53%)
Nov 06, 2019 16.25 16.29 15.87 15.92 257,440 -0.39(-2.42%)
Nov 05, 2019 16.29 16.41 16.20 16.31 234,039 +0.08(+0.49%)
Nov 04, 2019 15.89 16.28 15.89 16.23 291,034 +0.50(+3.18%)
Nov 01, 2019 15.43 15.75 15.41 15.73 291,900 +0.38(+2.48%)
Oct 31, 2019 15.37 15.38 15.20 15.35 312,514 -0.06(-0.39%)
Oct 30, 2019 15.78 15.78 15.36 15.41 288,088 -0.35(-2.22%)
Oct 29, 2019 15.61 15.88 15.57 15.76 129,142 +0.09(+0.57%)
Oct 28, 2019 15.83 15.91 15.66 15.67 168,935 -0.11(-0.70%)
Oct 25, 2019 15.64 15.81 15.62 15.78 96,700 +0.14(+0.90%)
Oct 24, 2019 15.78 15.81 15.56 15.64 109,578 -0.07(-0.48%)
Oct 23, 2019 15.56 15.75 15.50 15.71 96,287 +0.12(+0.80%)
Oct 22, 2019 15.44 15.75 15.37 15.59 119,215 +0.20(+1.30%)
Oct 21, 2019 15.16 15.40 15.16 15.39 100,216 +0.27(+1.79%)
Oct 18, 2019 15.20 15.30 15.12 15.12 75,300 -0.10(-0.62%)
Oct 17, 2019 15.25 15.32 15.17 15.21 84,396 +0.00(+0.03%)
Oct 16, 2019 15.35 15.47 15.21 15.21 170,095 -0.20(-1.30%)
Oct 15, 2019 15.33 15.58 15.30 15.41 360,903 +0.04(+0.29%)
Oct 14, 2019 15.30 15.40 15.19 15.37 89,398 -0.03(-0.16%)
Oct 11, 2019 15.32 15.52 15.28 15.39 321,900 +0.23(+1.52%)
Oct 10, 2019 15.00 15.21 15.00 15.16 221,932 +0.17(+1.13%)
Oct 09, 2019 14.97 15.05 14.95 14.99 147,221 +0.16(+1.08%)
Oct 08, 2019 14.98 15.07 14.83 14.83 176,026 -0.29(-1.92%)
Oct 07, 2019 15.26 15.33 15.12 15.12 227,520 -0.14(-0.92%)
Oct 04, 2019 15.21 15.27 15.08 15.26 302,600 +0.09(+0.59%)
Oct 03, 2019 14.95 15.18 14.80 15.17 303,504 +0.19(+1.27%)
Oct 02, 2019 15.27 15.30 14.96 14.98 292,501 -0.40(-2.60%)
Oct 01, 2019 15.81 15.87 15.37 15.38 252,716 -0.36(-2.29%)
Sep 30, 2019 15.73 15.83 15.73 15.74 425,188 -0.12(-0.76%)
Sep 27, 2019 15.79 15.98 15.75 15.86 132,500 +0.00(+0.00%)
Sep 26, 2019 16.01 16.02 15.79 15.86 147,249 -0.23(-1.43%)
Sep 25, 2019 16.00 16.10 15.90 16.09 125,371 +0.04(+0.25%)
Sep 24, 2019 16.31 16.31 15.97 16.05 252,760 -0.29(-1.77%)
Sep 23, 2019 16.22 16.38 16.20 16.34 145,901 +0.01(+0.06%)
Sep 20, 2019 16.40 16.42 16.26 16.33 125,500 -0.12(-0.73%)
Sep 19, 2019 16.63 16.66 16.44 16.45 95,574 -0.11(-0.66%)
Sep 18, 2019 16.52 16.58 16.44 16.56 162,905 -0.08(-0.48%)
Sep 17, 2019 16.93 16.95 16.55 16.64 246,227 -0.30(-1.77%)
Sep 16, 2019 17.05 17.07 16.74 16.94 470,936 +0.62(+3.83%)
Sep 13, 2019 16.29 16.38 16.24 16.32 110,700 +0.14(+0.83%)
Sep 12, 2019 16.07 16.24 15.97 16.18 154,710 -0.13(-0.80%)
Sep 11, 2019 16.36 16.51 16.18 16.31 161,559 +0.05(+0.28%)
Sep 10, 2019 16.17 16.51 16.17 16.26 226,466 +0.19(+1.21%)
Sep 09, 2019 15.83 16.10 15.83 16.07 151,382 +0.34(+2.16%)
Sep 06, 2019 15.61 15.74 15.53 15.73 84,900 +0.06(+0.38%)
Sep 05, 2019 15.56 15.82 15.56 15.67 271,017 +0.23(+1.49%)
Sep 04, 2019 15.41 15.49 15.38 15.44 136,661 +0.23(+1.51%)
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.