Fidelity Energy MSCI ETF (NY: FENY )

24.75 -0.14 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.802 8.802 8.583 8.583 585,166 -0.20(-2.28%)
Aug 28, 2020 8.683 8.793 8.610 8.784 444,268 +0.16(+1.90%)
Aug 27, 2020 8.638 8.665 8.519 8.620 545,829 +0.02(+0.21%)
Aug 26, 2020 8.793 8.793 8.592 8.601 609,055 -0.21(-2.38%)
Aug 25, 2020 8.975 8.975 8.756 8.811 527,065 -0.10(-1.12%)
Aug 24, 2020 8.747 8.975 8.674 8.911 567,094 +0.23(+2.62%)
Aug 21, 2020 8.702 8.738 8.601 8.683 534,922 -0.05(-0.63%)
Aug 20, 2020 8.838 8.866 8.738 8.738 423,918 -0.20(-2.24%)
Aug 19, 2020 9.030 9.075 8.920 8.938 541,229 -0.10(-1.11%)
Aug 18, 2020 9.139 9.216 9.016 9.039 770,441 -0.14(-1.49%)
Aug 17, 2020 9.239 9.239 9.116 9.175 508,926 -0.05(-0.49%)
Aug 14, 2020 9.075 9.239 9.030 9.221 616,685 +0.09(+1.00%)
Aug 13, 2020 9.248 9.303 9.102 9.130 640,589 -0.18(-1.96%)
Aug 12, 2020 9.358 9.408 9.207 9.312 577,554 +0.11(+1.19%)
Aug 11, 2020 9.421 9.535 9.166 9.203 976,500 -0.04(-0.39%)
Aug 10, 2020 9.039 9.248 9.011 9.239 988,629 +0.28(+3.15%)
Aug 07, 2020 8.866 8.975 8.765 8.957 909,389 +0.02(+0.20%)
Aug 06, 2020 8.966 9.036 8.902 8.938 901,801 -0.05(-0.61%)
Aug 05, 2020 9.057 9.098 8.925 8.993 917,461 +0.10(+1.13%)
Aug 04, 2020 8.638 8.911 8.638 8.893 747,714 +0.22(+2.52%)
Aug 03, 2020 8.629 8.729 8.556 8.674 899,079 +0.04(+0.42%)
Jul 31, 2020 8.547 8.638 8.456 8.638 714,802 -0.05(-0.52%)
Jul 30, 2020 8.847 8.847 8.583 8.683 891,413 -0.33(-3.64%)
Jul 29, 2020 8.838 9.016 8.797 9.011 715,334 +0.19(+2.17%)
Jul 28, 2020 8.929 9.011 8.811 8.820 1,596,308 -0.15(-1.73%)
Jul 27, 2020 8.966 9.020 8.856 8.975 589,505 +0.01(+0.10%)
Jul 24, 2020 9.030 9.157 8.948 8.966 642,147 -0.05(-0.61%)
Jul 23, 2020 8.984 9.066 8.911 9.020 886,889 -0.02(-0.20%)
Jul 22, 2020 9.048 9.048 8.911 9.039 744,939 -0.12(-1.29%)
Jul 21, 2020 8.756 9.216 8.756 9.157 1,080,260 +0.53(+6.12%)
Jul 20, 2020 8.756 8.847 8.620 8.629 594,392 -0.15(-1.66%)
Jul 17, 2020 8.938 9.039 8.747 8.774 460,950 -0.14(-1.53%)
Jul 16, 2020 8.911 9.020 8.784 8.911 684,079 -0.04(-0.41%)
Jul 15, 2020 8.993 9.011 8.820 8.948 514,538 +0.17(+1.97%)
Jul 14, 2020 8.401 8.774 8.383 8.774 620,518 +0.32(+3.77%)
Jul 13, 2020 8.610 8.629 8.410 8.456 1,057,060 -0.07(-0.85%)
Jul 10, 2020 8.219 8.528 8.219 8.528 716,668 +0.26(+3.20%)
Jul 09, 2020 8.674 8.674 8.260 8.264 1,649,672 -0.42(-4.83%)
Jul 08, 2020 8.711 8.829 8.620 8.683 585,021 -0.02(-0.21%)
Jul 07, 2020 8.847 8.875 8.683 8.702 983,491 -0.26(-2.95%)
Jul 06, 2020 9.102 9.148 8.847 8.966 1,010,186 +0.04(+0.41%)
Jul 02, 2020 9.002 9.112 8.907 8.929 783,396 +0.12(+1.34%)
Jul 01, 2020 9.057 9.184 8.802 8.811 994,191 -0.24(-2.62%)
Jun 30, 2020 8.738 9.080 8.665 9.048 1,845,599 +0.22(+2.48%)
Jun 29, 2020 8.729 8.902 8.692 8.829 746,872 +0.13(+1.47%)
Jun 26, 2020 8.975 8.975 8.665 8.702 882,390 -0.32(-3.54%)
Jun 25, 2020 8.802 9.066 8.743 9.020 696,571 +0.15(+1.75%)
Jun 24, 2020 9.248 9.248 8.802 8.866 1,541,815 -0.51(-5.44%)
Jun 23, 2020 9.540 9.542 9.358 9.376 875,699 +0.00(+0.00%)
Jun 22, 2020 9.312 9.412 9.189 9.376 722,314 +0.02(+0.19%)
Jun 19, 2020 9.786 9.786 9.339 9.358 1,111,439 -0.14(-1.52%)
Jun 18, 2020 9.304 9.602 9.250 9.502 768,633 +0.10(+1.05%)
Jun 17, 2020 9.728 9.728 9.403 9.403 886,896 -0.32(-3.33%)
Jun 16, 2020 9.926 9.935 9.457 9.728 1,676,905 +0.27(+2.86%)
Jun 15, 2020 9.016 9.557 8.917 9.457 1,344,297 +0.03(+0.29%)
Jun 12, 2020 9.620 9.674 9.169 9.430 1,301,972 +0.25(+2.75%)
Jun 11, 2020 9.403 9.701 9.151 9.178 2,845,907 -0.95(-9.42%)
Jun 10, 2020 10.56 10.58 10.13 10.13 2,260,536 -0.55(-5.14%)
Jun 09, 2020 10.75 10.77 10.52 10.68 1,885,207 -0.41(-3.66%)
Jun 08, 2020 10.99 11.10 10.74 11.09 2,981,890 +0.50(+4.68%)
Jun 05, 2020 10.36 10.67 10.31 10.59 2,727,069 +0.77(+7.79%)
Jun 04, 2020 9.782 9.871 9.629 9.827 1,360,538 +0.02(+0.18%)
Jun 03, 2020 9.674 9.854 9.665 9.809 1,227,493 +0.28(+2.93%)
Jun 02, 2020 9.358 9.539 9.358 9.530 707,094 +0.27(+2.92%)
Jun 01, 2020 9.097 9.322 8.989 9.259 2,408,284 +0.14(+1.48%)
May 29, 2020 9.115 9.192 8.935 9.124 1,181,733 -0.02(-0.20%)
May 28, 2020 9.430 9.430 9.115 9.142 982,717 -0.27(-2.87%)
May 27, 2020 9.448 9.484 9.151 9.412 1,039,216 +0.10(+1.06%)
May 26, 2020 9.322 9.394 9.259 9.313 1,124,638 +0.27(+2.99%)
May 22, 2020 9.052 9.052 8.854 9.043 727,869 -0.05(-0.59%)
May 21, 2020 9.286 9.295 9.016 9.097 1,160,865 -0.12(-1.27%)
May 20, 2020 9.097 9.250 9.030 9.214 878,131 +0.32(+3.65%)
May 19, 2020 9.187 9.187 8.881 8.890 1,257,586 -0.23(-2.57%)
May 18, 2020 8.944 9.187 8.890 9.124 1,606,383 +0.67(+7.88%)
May 15, 2020 8.458 8.651 8.368 8.458 512,928 +0.00(+0.00%)
May 14, 2020 8.242 8.548 8.037 8.458 1,070,712 +0.06(+0.75%)
May 13, 2020 8.728 8.755 8.318 8.395 1,282,278 -0.40(-4.51%)
May 12, 2020 9.034 9.043 8.791 8.791 922,500 -0.15(-1.71%)
May 11, 2020 9.043 9.059 8.899 8.944 770,134 -0.14(-1.59%)
May 08, 2020 8.890 9.097 8.858 9.088 829,456 +0.40(+4.56%)
May 07, 2020 8.737 8.872 8.642 8.692 1,394,390 +0.21(+2.44%)
May 06, 2020 8.782 8.831 8.485 8.485 566,584 -0.23(-2.69%)
May 05, 2020 9.097 9.160 8.696 8.719 1,017,755 -0.01(-0.10%)
May 04, 2020 8.296 8.728 8.242 8.728 952,910 +0.31(+3.64%)
May 01, 2020 8.800 8.837 8.352 8.422 1,855,091 -0.53(-5.94%)
Apr 30, 2020 9.196 9.205 8.827 8.953 1,218,590 -0.20(-2.17%)
Apr 29, 2020 8.818 9.160 8.782 9.151 2,088,694 +0.65(+7.63%)
Apr 28, 2020 8.467 8.557 8.308 8.503 953,276 +0.18(+2.16%)
Apr 27, 2020 8.106 8.377 7.899 8.323 3,137,182 +0.17(+2.10%)
Apr 24, 2020 8.287 8.359 8.020 8.151 782,271 +0.03(+0.33%)
Apr 23, 2020 8.106 8.310 8.025 8.124 1,362,224 +0.25(+3.20%)
Apr 22, 2020 7.926 7.989 7.764 7.872 1,497,593 +0.26(+3.43%)
Apr 21, 2020 7.521 7.728 7.395 7.611 1,368,171 -0.13(-1.63%)
Apr 20, 2020 7.530 7.998 7.458 7.737 2,596,839 -0.22(-2.72%)
Apr 17, 2020 7.359 7.971 7.359 7.953 1,588,079 +0.73(+10.17%)
Apr 16, 2020 7.512 7.512 7.210 7.219 1,256,246 -0.29(-3.90%)
Apr 15, 2020 7.575 7.602 7.296 7.512 1,538,746 -0.37(-4.69%)
Apr 14, 2020 7.908 8.043 7.822 7.881 1,209,307 -0.03(-0.34%)
Apr 13, 2020 8.260 8.260 7.773 7.908 1,252,414 +0.00(+0.00%)
Apr 09, 2020 8.296 8.513 7.620 7.908 5,258,959 -0.07(-0.90%)
Apr 08, 2020 7.674 7.998 7.575 7.980 1,579,538 +0.50(+6.62%)
Apr 07, 2020 7.719 7.890 7.476 7.485 1,608,247 +0.15(+2.09%)
Apr 06, 2020 7.134 7.381 7.035 7.332 1,155,165 +0.35(+5.03%)
Apr 03, 2020 7.314 7.314 6.782 6.981 1,679,563 -0.06(-0.90%)
Apr 02, 2020 6.782 7.404 6.620 7.044 1,481,802 +0.56(+8.61%)
Apr 01, 2020 6.575 6.674 6.386 6.485 1,062,181 -0.29(-4.26%)
Mar 31, 2020 6.908 7.008 6.665 6.773 1,169,031 +0.11(+1.62%)
Mar 30, 2020 6.557 6.728 6.323 6.665 1,928,925 +0.03(+0.41%)
Mar 27, 2020 6.836 6.836 6.593 6.638 1,368,364 -0.42(-5.99%)
Mar 26, 2020 6.800 7.251 6.719 7.062 1,844,592 +0.33(+4.95%)
Mar 25, 2020 6.656 7.044 6.296 6.728 1,735,235 +0.28(+4.33%)
Mar 24, 2020 6.035 6.494 6.017 6.449 1,828,493 +0.86(+15.48%)
Mar 23, 2020 5.945 5.945 5.476 5.584 1,493,436 -0.42(-7.05%)
Mar 20, 2020 6.098 6.215 5.737 6.008 1,549,887 +0.14(+2.30%)
Mar 19, 2020 5.625 5.943 5.323 5.873 1,230,336 +0.30(+5.41%)
Mar 18, 2020 6.200 6.200 5.315 5.571 1,965,997 -0.90(-13.95%)
Mar 17, 2020 6.572 6.723 6.218 6.475 1,561,860 +0.03(+0.41%)
Mar 16, 2020 6.936 7.113 6.386 6.448 1,748,710 -0.95(-12.81%)
Mar 13, 2020 7.378 7.396 6.599 7.396 2,888,684 +0.60(+8.87%)
Mar 12, 2020 7.192 7.254 6.794 6.794 2,839,463 -0.90(-11.74%)
Mar 11, 2020 7.883 7.998 7.582 7.697 2,631,567 -0.44(-5.44%)
Mar 10, 2020 8.619 8.619 7.618 8.140 2,366,970 +0.31(+3.96%)
Mar 09, 2020 8.158 8.441 7.812 7.830 4,362,128 -1.97(-20.07%)
Mar 06, 2020 10.12 10.14 9.664 9.797 1,587,212 -0.64(-6.11%)
Mar 05, 2020 10.54 10.57 10.27 10.43 1,148,651 -0.38(-3.52%)
Mar 04, 2020 10.86 10.86 10.58 10.82 507,776 +0.19(+1.84%)
Mar 03, 2020 11.01 11.15 10.49 10.62 2,444,151 -0.35(-3.15%)
Mar 02, 2020 10.87 10.97 10.46 10.97 4,665,998 +0.27(+2.57%)
Feb 28, 2020 10.19 10.69 10.12 10.69 3,368,381 +0.17(+1.60%)
Feb 27, 2020 10.86 11.02 10.52 10.52 1,235,550 -0.62(-5.56%)
Feb 26, 2020 11.56 11.58 11.14 11.14 1,443,415 -0.35(-3.01%)
Feb 25, 2020 12.04 12.08 11.43 11.49 925,835 -0.53(-4.42%)
Feb 24, 2020 12.22 12.23 11.99 12.02 1,619,146 -0.59(-4.70%)
Feb 21, 2020 12.71 12.71 12.52 12.61 278,854 -0.17(-1.32%)
Feb 20, 2020 12.85 12.93 12.76 12.78 442,870 -0.03(-0.21%)
Feb 19, 2020 12.71 12.85 12.65 12.81 502,984 +0.17(+1.33%)
Feb 18, 2020 12.64 12.67 12.52 12.64 361,990 -0.10(-0.76%)
Feb 14, 2020 12.83 12.84 12.67 12.74 247,469 -0.06(-0.48%)
Feb 13, 2020 12.77 12.88 12.73 12.80 284,240 -0.05(-0.41%)
Feb 12, 2020 12.88 12.93 12.75 12.85 404,404 +0.19(+1.47%)
Feb 11, 2020 12.68 12.73 12.63 12.67 365,039 +0.13(+1.06%)
Feb 10, 2020 12.57 12.58 12.46 12.53 369,531 -0.09(-0.70%)
Feb 07, 2020 12.67 12.68 12.57 12.62 244,872 -0.10(-0.77%)
Feb 06, 2020 12.92 12.92 12.71 12.72 276,220 -0.16(-1.24%)
Feb 05, 2020 12.61 12.92 12.61 12.88 366,844 +0.47(+3.78%)
Feb 04, 2020 12.55 12.63 12.39 12.41 424,458 +0.03(+0.21%)
Feb 03, 2020 12.50 12.53 12.34 12.38 884,009 -0.16(-1.27%)
Jan 31, 2020 12.71 12.71 12.47 12.54 726,715 -0.39(-3.01%)
Jan 30, 2020 12.72 12.93 12.67 12.93 349,467 +0.11(+0.83%)
Jan 29, 2020 13.04 13.09 12.82 12.83 671,889 -0.14(-1.09%)
Jan 28, 2020 12.96 13.05 12.91 12.97 701,779 +0.06(+0.48%)
Jan 27, 2020 13.06 13.06 12.90 12.91 856,072 -0.36(-2.74%)
Jan 24, 2020 13.39 13.40 13.17 13.27 745,568 -0.18(-1.32%)
Jan 23, 2020 13.42 13.49 13.24 13.45 480,674 -0.04(-0.33%)
Jan 22, 2020 13.61 13.62 13.48 13.49 259,191 -0.15(-1.10%)
Jan 21, 2020 13.84 13.88 13.63 13.64 414,779 -0.27(-1.97%)
Jan 17, 2020 14.04 14.07 13.90 13.92 235,276 -0.09(-0.63%)
Jan 16, 2020 14.04 14.13 14.00 14.00 189,469 +0.00(+0.00%)
Jan 15, 2020 14.04 14.07 13.95 14.00 259,698 -0.09(-0.63%)
Jan 14, 2020 14.06 14.10 13.97 14.09 247,924 +0.02(+0.13%)
Jan 13, 2020 14.07 14.12 13.99 14.07 423,838 -0.01(-0.06%)
Jan 10, 2020 14.17 14.17 14.07 14.08 199,375 -0.09(-0.63%)
Jan 09, 2020 14.07 14.20 13.91 14.17 251,356 +0.08(+0.57%)
Jan 08, 2020 14.36 14.38 14.07 14.09 404,865 -0.27(-1.91%)
Jan 07, 2020 14.36 14.37 14.19 14.37 1,302,629 -0.04(-0.25%)
Jan 06, 2020 14.35 14.47 14.29 14.40 330,805 +0.12(+0.81%)
Jan 03, 2020 14.50 14.50 14.22 14.29 429,232 +0.00(+0.00%)
Jan 02, 2020 14.26 14.32 14.22 14.29 199,716 +0.11(+0.75%)
Dec 31, 2019 14.01 14.19 13.99 14.18 383,396 +0.09(+0.63%)
Dec 30, 2019 14.16 14.23 14.08 14.09 459,233 -0.05(-0.38%)
Dec 27, 2019 14.25 14.27 14.14 14.15 322,997 -0.08(-0.56%)
Dec 26, 2019 14.30 14.32 14.20 14.23 292,073 +0.03(+0.19%)
Dec 24, 2019 14.22 14.28 14.19 14.20 441,764 -0.02(-0.13%)
Dec 23, 2019 14.05 14.22 14.01 14.22 279,726 +0.17(+1.20%)
Dec 20, 2019 14.03 14.07 13.95 14.05 280,773 +0.12(+0.83%)
Dec 19, 2019 13.95 13.97 13.91 13.93 439,052 +0.01(+0.06%)
Dec 18, 2019 13.85 14.00 13.85 13.92 260,888 +0.06(+0.40%)
Dec 17, 2019 13.88 13.98 13.81 13.87 190,152 +0.04(+0.28%)
Dec 16, 2019 13.71 13.88 13.71 13.83 229,191 +0.20(+1.44%)
Dec 13, 2019 13.79 13.87 13.63 13.63 291,422 -0.12(-0.87%)
Dec 12, 2019 13.49 13.78 13.48 13.75 442,048 +0.27(+2.02%)
Dec 11, 2019 13.47 13.57 13.46 13.48 233,247 -0.02(-0.12%)
Dec 10, 2019 13.49 13.55 13.44 13.50 179,907 +0.03(+0.19%)
Dec 09, 2019 13.41 13.54 13.35 13.47 320,292 -0.01(-0.06%)
Dec 06, 2019 13.22 13.51 13.22 13.48 329,489 +0.26(+2.00%)
Dec 05, 2019 13.32 13.36 13.17 13.22 468,224 -0.06(-0.45%)
Dec 04, 2019 13.17 13.32 13.17 13.28 174,831 +0.20(+1.57%)
Dec 03, 2019 13.18 13.18 13.03 13.07 382,293 -0.20(-1.48%)
Dec 02, 2019 13.32 13.40 13.25 13.27 187,396 +0.02(+0.13%)
Nov 29, 2019 13.29 13.33 13.22 13.25 159,649 -0.15(-1.15%)
Nov 27, 2019 13.37 13.43 13.30 13.40 204,393 +0.05(+0.38%)
Nov 26, 2019 13.51 13.51 13.32 13.35 368,481 -0.15(-1.07%)
Nov 25, 2019 13.45 13.51 13.41 13.50 301,805 +0.03(+0.25%)
Nov 22, 2019 13.54 13.58 13.45 13.46 160,703 -0.03(-0.25%)
Nov 21, 2019 13.34 13.52 13.31 13.50 254,132 +0.20(+1.54%)
Nov 20, 2019 13.16 13.38 13.08 13.29 167,915 +0.14(+1.04%)
Nov 19, 2019 13.32 13.34 13.15 13.16 340,680 -0.20(-1.53%)
Nov 18, 2019 13.46 13.46 13.32 13.36 248,515 -0.20(-1.45%)
Nov 15, 2019 13.48 13.60 13.48 13.56 100,732 +0.13(+0.95%)
Nov 14, 2019 13.48 13.56 13.39 13.43 190,018 -0.06(-0.44%)
Nov 13, 2019 13.51 13.55 13.44 13.49 162,001 -0.08(-0.57%)
Nov 12, 2019 13.69 13.75 13.51 13.57 273,340 -0.09(-0.63%)
Nov 11, 2019 13.63 13.71 13.56 13.65 145,625 -0.09(-0.62%)
Nov 08, 2019 13.70 13.76 13.59 13.74 188,229 -0.06(-0.43%)
Nov 07, 2019 13.72 13.84 13.70 13.80 154,041 +0.21(+1.53%)
Nov 06, 2019 13.87 13.91 13.55 13.59 301,542 -0.34(-2.42%)
Nov 05, 2019 13.91 14.01 13.83 13.92 274,132 +0.07(+0.49%)
Nov 04, 2019 13.57 13.90 13.57 13.86 340,891 +0.43(+3.18%)
Nov 01, 2019 13.17 13.45 13.16 13.43 341,905 +0.32(+2.48%)
Oct 31, 2019 13.12 13.13 12.98 13.11 366,051 -0.05(-0.39%)
Oct 30, 2019 13.47 13.47 13.11 13.16 337,440 -0.30(-2.22%)
Oct 29, 2019 13.33 13.55 13.29 13.46 151,265 +0.08(+0.57%)
Oct 28, 2019 13.51 13.58 13.37 13.38 197,875 -0.09(-0.70%)
Oct 25, 2019 13.35 13.50 13.34 13.47 113,265 +0.12(+0.89%)
Oct 24, 2019 13.47 13.50 13.29 13.35 128,349 -0.06(-0.48%)
Oct 23, 2019 13.28 13.45 13.23 13.42 112,782 +0.11(+0.80%)
Oct 22, 2019 13.18 13.45 13.12 13.31 139,637 +0.17(+1.30%)
Oct 21, 2019 12.94 13.14 12.94 13.14 117,384 +0.23(+1.79%)
Oct 18, 2019 12.98 13.06 12.91 12.91 88,199 -0.08(-0.62%)
Oct 17, 2019 13.02 13.08 12.95 12.99 98,853 +0.00(+0.03%)
Oct 16, 2019 13.11 13.21 12.99 12.99 199,234 -0.17(-1.30%)
Oct 15, 2019 13.09 13.30 13.06 13.16 422,729 +0.04(+0.29%)
Oct 14, 2019 13.06 13.15 12.97 13.12 104,712 -0.02(-0.16%)
Oct 11, 2019 13.08 13.25 13.05 13.14 377,044 +0.20(+1.52%)
Oct 10, 2019 12.81 12.98 12.81 12.94 259,951 +0.15(+1.13%)
Oct 09, 2019 12.78 12.85 12.76 12.80 172,441 +0.14(+1.08%)
Oct 08, 2019 12.79 12.86 12.66 12.66 206,181 -0.25(-1.92%)
Oct 07, 2019 13.03 13.09 12.91 12.91 266,496 -0.12(-0.92%)
Oct 04, 2019 12.99 13.04 12.87 13.03 354,438 +0.08(+0.59%)
Oct 03, 2019 12.76 12.96 12.64 12.95 355,497 +0.16(+1.27%)
Oct 02, 2019 13.04 13.06 12.77 12.79 342,609 -0.34(-2.60%)
Oct 01, 2019 13.50 13.55 13.13 13.13 296,008 -0.31(-2.29%)
Sep 30, 2019 13.43 13.51 13.43 13.44 498,027 -0.10(-0.76%)
Sep 27, 2019 13.48 13.64 13.45 13.54 155,198 +0.00(+0.00%)
Sep 26, 2019 13.67 13.68 13.48 13.54 172,474 -0.20(-1.43%)
Sep 25, 2019 13.66 13.75 13.57 13.74 146,848 +0.03(+0.25%)
Sep 24, 2019 13.92 13.92 13.63 13.70 296,060 -0.25(-1.77%)
Sep 23, 2019 13.85 13.98 13.83 13.95 170,895 +0.01(+0.06%)
Sep 20, 2019 14.00 14.02 13.88 13.94 146,999 +0.02(+0.18%)
Sep 19, 2019 14.07 14.09 13.91 13.92 112,970 -0.09(-0.66%)
Sep 18, 2019 13.98 14.02 13.91 14.01 192,556 -0.07(-0.48%)
Sep 17, 2019 14.32 14.34 14.00 14.08 291,044 -0.25(-1.77%)
Sep 16, 2019 14.42 14.44 14.16 14.33 556,654 +0.53(+3.83%)
Sep 13, 2019 13.78 13.86 13.74 13.80 130,849 +0.11(+0.83%)
Sep 12, 2019 13.60 13.74 13.51 13.69 182,869 -0.11(-0.80%)
Sep 11, 2019 13.84 13.97 13.69 13.80 190,965 +0.04(+0.28%)
Sep 10, 2019 13.68 13.96 13.68 13.76 267,686 +0.17(+1.21%)
Sep 09, 2019 13.39 13.62 13.39 13.60 178,936 +0.29(+2.16%)
Sep 06, 2019 13.21 13.32 13.14 13.31 100,353 +0.05(+0.38%)
Sep 05, 2019 13.16 13.38 13.16 13.26 320,346 +0.19(+1.49%)
Sep 04, 2019 13.04 13.10 13.01 13.06 161,535 +0.19(+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.