Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.04 14.35 13.78 14.34 458,334 +0.22(+1.55%)
Aug 28, 2015 13.80 14.27 13.80 14.12 244,557 +0.29(+2.07%)
Aug 27, 2015 13.45 13.84 13.43 13.83 495,695 +0.71(+5.41%)
Aug 26, 2015 13.03 13.16 12.77 13.12 267,575 +0.40(+3.14%)
Aug 25, 2015 13.44 13.44 12.72 12.72 308,787 -0.18(-1.40%)
Aug 24, 2015 13.09 13.40 12.77 12.91 615,770 -0.69(-5.11%)
Aug 21, 2015 13.96 14.07 13.60 13.60 813,282 -0.48(-3.38%)
Aug 20, 2015 14.35 14.44 14.07 14.07 450,498 -0.35(-2.41%)
Aug 19, 2015 14.75 14.75 14.34 14.42 267,022 -0.41(-2.75%)
Aug 18, 2015 14.83 14.90 14.75 14.83 79,735 -0.04(-0.29%)
Aug 17, 2015 14.81 14.96 14.75 14.87 96,474 +0.02(+0.14%)
Aug 14, 2015 14.95 15.02 14.84 14.85 69,732 -0.06(-0.41%)
Aug 13, 2015 15.05 15.07 14.89 14.91 149,165 -0.23(-1.50%)
Aug 12, 2015 14.76 15.16 14.74 15.14 159,299 +0.29(+1.93%)
Aug 11, 2015 14.51 14.87 14.50 14.85 267,097 -0.02(-0.10%)
Aug 10, 2015 14.42 14.87 14.42 14.87 79,153 +0.48(+3.36%)
Aug 07, 2015 14.57 14.72 14.34 14.38 241,956 -0.28(-1.90%)
Aug 06, 2015 14.37 14.68 14.23 14.66 277,592 +0.26(+1.83%)
Aug 05, 2015 14.60 14.77 14.40 14.40 345,046 -0.11(-0.78%)
Aug 04, 2015 14.59 14.75 14.45 14.51 142,212 -0.08(-0.52%)
Aug 03, 2015 14.78 14.81 14.55 14.59 397,983 -0.29(-1.93%)
Jul 31, 2015 15.18 15.18 14.87 14.87 227,140 -0.41(-2.67%)
Jul 30, 2015 15.37 15.38 15.20 15.28 127,830 -0.09(-0.59%)
Jul 29, 2015 15.12 15.38 15.05 15.37 403,511 +0.25(+1.65%)
Jul 28, 2015 14.75 15.20 14.72 15.12 220,442 +0.43(+2.93%)
Jul 27, 2015 14.75 14.87 14.64 14.69 277,278 -0.23(-1.52%)
Jul 24, 2015 15.24 15.24 14.87 14.92 286,843 -0.30(-1.98%)
Jul 23, 2015 15.28 15.38 15.12 15.22 152,138 -0.04(-0.25%)
Jul 22, 2015 15.36 15.40 15.24 15.26 216,650 -0.13(-0.83%)
Jul 21, 2015 15.37 15.51 15.34 15.39 122,848 +0.02(+0.15%)
Jul 20, 2015 15.58 15.58 15.35 15.37 201,271 -0.22(-1.40%)
Jul 17, 2015 15.76 15.76 15.52 15.58 187,771 -0.18(-1.15%)
Jul 16, 2015 15.86 15.89 15.74 15.77 96,047 -0.02(-0.14%)
Jul 15, 2015 16.01 16.04 15.73 15.79 339,350 -0.29(-1.83%)
Jul 14, 2015 15.89 16.11 15.85 16.08 132,423 +0.16(+1.00%)
Jul 13, 2015 15.84 15.95 15.83 15.92 136,852 +0.11(+0.67%)
Jul 10, 2015 15.83 15.94 15.76 15.82 241,778 +0.07(+0.43%)
Jul 09, 2015 15.87 15.96 15.75 15.75 107,778 +0.06(+0.38%)
Jul 08, 2015 15.90 16.01 15.62 15.69 317,998 -0.33(-2.07%)
Jul 07, 2015 15.84 16.06 15.61 16.02 274,724 +0.16(+1.00%)
Jul 06, 2015 15.91 16.02 15.82 15.86 3,527,713 -0.23(-1.45%)
Jul 02, 2015 16.11 16.10 16.10 16.10 131,047 +0.05(+0.33%)
Jul 01, 2015 16.34 16.34 15.99 16.04 203,116 -0.23(-1.44%)
Jun 30, 2015 16.35 16.35 16.20 16.28 1,409,003 +0.08(+0.51%)
Jun 29, 2015 16.32 16.38 16.20 16.20 166,393 -0.30(-1.83%)
Jun 26, 2015 16.47 16.50 16.35 16.50 119,415 +0.02(+0.14%)
Jun 25, 2015 16.66 16.66 16.47 16.47 159,207 -0.17(-1.04%)
Jun 24, 2015 16.72 16.79 16.63 16.65 211,583 -0.10(-0.59%)
Jun 23, 2015 16.67 16.77 16.65 16.75 104,281 +0.08(+0.47%)
Jun 22, 2015 16.65 16.69 16.54 16.67 193,904 +0.14(+0.85%)
Jun 19, 2015 16.60 16.63 16.50 16.53 198,088 -0.24(-1.44%)
Jun 18, 2015 16.84 16.89 16.77 16.77 149,352 -0.02(-0.14%)
Jun 17, 2015 16.94 16.98 16.72 16.79 98,183 -0.03(-0.18%)
Jun 16, 2015 16.78 16.83 16.66 16.82 83,261 +0.12(+0.72%)
Jun 15, 2015 16.66 16.73 16.57 16.70 194,325 -0.05(-0.32%)
Jun 12, 2015 16.84 16.87 16.72 16.75 105,292 -0.18(-1.07%)
Jun 11, 2015 17.05 17.06 16.92 16.94 62,598 -0.08(-0.49%)
Jun 10, 2015 17.01 17.05 16.95 17.02 145,331 +0.23(+1.35%)
Jun 09, 2015 16.88 16.98 16.79 16.79 127,758 +0.01(+0.05%)
Jun 08, 2015 16.85 16.91 16.75 16.78 175,963 -0.08(-0.49%)
Jun 05, 2015 16.69 17.00 16.69 16.87 125,473 +0.13(+0.77%)
Jun 04, 2015 16.91 16.91 16.72 16.74 691,351 -0.22(-1.29%)
Jun 03, 2015 17.06 17.14 16.95 16.96 735,411 -0.13(-0.75%)
Jun 02, 2015 17.01 17.17 16.96 17.09 237,509 +0.11(+0.67%)
Jun 01, 2015 17.03 17.03 16.94 16.97 396,100 -0.04(-0.22%)
May 29, 2015 17.01 17.09 16.97 17.01 125,723 -0.01(-0.04%)
May 28, 2015 17.06 17.06 16.91 17.02 213,161 -0.07(-0.40%)
May 27, 2015 17.09 17.19 17.00 17.09 375,381 -0.02(-0.13%)
May 26, 2015 17.21 17.34 17.04 17.11 255,873 -0.28(-1.61%)
May 22, 2015 17.34 17.39 17.39 17.39 91,693 -0.08(-0.48%)
May 21, 2015 17.37 17.49 17.36 17.47 151,559 +0.17(+1.00%)
May 20, 2015 17.32 17.34 17.20 17.30 163,242 +0.04(+0.22%)
May 19, 2015 17.41 17.41 17.23 17.26 645,467 -0.25(-1.42%)
May 18, 2015 17.51 17.51 17.39 17.51 294,764 +0.02(+0.13%)
May 15, 2015 17.39 17.55 17.29 17.49 163,592 +0.07(+0.39%)
May 14, 2015 17.55 17.59 17.40 17.42 127,598 -0.02(-0.13%)
May 13, 2015 17.61 17.66 17.38 17.44 169,193 -0.07(-0.39%)
May 12, 2015 17.38 17.58 17.37 17.51 100,567 +0.08(+0.48%)
May 11, 2015 17.81 17.81 17.40 17.43 187,799 -0.32(-1.79%)
May 08, 2015 17.61 17.75 17.38 17.74 140,055 +0.29(+1.64%)
May 07, 2015 17.59 17.59 17.33 17.46 256,136 -0.20(-1.15%)
May 06, 2015 17.88 17.97 17.57 17.66 200,736 -0.08(-0.47%)
May 05, 2015 18.04 18.17 17.71 17.74 330,366 -0.19(-1.05%)
May 04, 2015 17.99 18.07 17.84 17.93 352,379 -0.05(-0.25%)
May 01, 2015 18.00 18.00 17.83 17.98 333,307 +0.04(+0.21%)
Apr 30, 2015 18.07 18.07 17.82 17.94 1,449,334 -0.04(-0.21%)
Apr 29, 2015 17.79 17.99 17.70 17.98 113,794 +0.17(+0.97%)
Apr 28, 2015 17.73 17.82 17.69 17.80 153,063 +0.09(+0.51%)
Apr 27, 2015 17.83 17.86 17.70 17.71 161,853 -0.03(-0.15%)
Apr 24, 2015 17.98 17.98 17.64 17.74 100,302 -0.12(-0.70%)
Apr 23, 2015 17.84 17.97 17.77 17.86 166,030 +0.14(+0.77%)
Apr 22, 2015 17.65 17.79 17.53 17.73 105,169 +0.11(+0.64%)
Apr 21, 2015 17.86 17.86 17.55 17.61 204,113 -0.20(-1.14%)
Apr 20, 2015 17.86 18.00 17.81 17.82 151,706 +0.08(+0.43%)
Apr 17, 2015 17.89 17.89 17.61 17.74 199,542 -0.16(-0.89%)
Apr 16, 2015 18.86 18.86 17.76 17.90 192,621 -0.05(-0.25%)
Apr 15, 2015 17.69 18.00 17.61 17.95 652,185 +0.43(+2.46%)
Apr 14, 2015 17.34 17.58 17.34 17.52 168,512 +0.28(+1.62%)
Apr 13, 2015 17.47 17.47 17.21 17.24 152,393 -0.13(-0.74%)
Apr 10, 2015 17.36 17.39 17.26 17.37 114,585 +0.08(+0.48%)
Apr 09, 2015 17.06 17.31 17.06 17.28 159,392 +0.23(+1.37%)
Apr 08, 2015 17.32 17.32 17.02 17.05 243,094 -0.16(-0.92%)
Apr 07, 2015 17.24 17.30 17.12 17.21 180,929 +0.05(+0.31%)
Apr 06, 2015 16.91 17.25 16.89 17.15 256,707 +0.29(+1.70%)
Apr 02, 2015 16.80 16.87 16.87 16.87 137,143 +0.08(+0.45%)
Apr 01, 2015 16.87 16.92 16.76 16.79 520,003 +0.05(+0.27%)
Mar 31, 2015 16.76 16.86 16.63 16.75 725,866 -0.13(-0.76%)
Mar 30, 2015 16.76 16.91 16.71 16.87 5,456,108 +0.32(+1.96%)
Mar 27, 2015 16.67 16.67 16.50 16.55 699,956 -0.14(-0.81%)
Mar 26, 2015 16.93 16.94 16.62 16.69 140,316 -0.01(-0.05%)
Mar 25, 2015 16.62 16.81 16.59 16.69 162,226 +0.20(+1.19%)
Mar 24, 2015 16.79 16.79 16.49 16.50 130,683 -0.11(-0.68%)
Mar 23, 2015 16.70 16.80 16.61 16.61 126,180 -0.04(-0.23%)
Mar 20, 2015 16.63 16.74 16.54 16.65 107,153 +0.12(+0.73%)
Mar 19, 2015 16.63 16.66 16.49 16.53 124,847 -0.27(-1.62%)
Mar 18, 2015 16.29 16.88 16.19 16.80 271,408 +0.47(+2.87%)
Mar 17, 2015 16.33 16.39 16.23 16.33 111,760 -0.07(-0.41%)
Mar 16, 2015 16.19 16.41 16.07 16.40 167,852 +0.17(+1.07%)
Mar 13, 2015 16.25 16.25 16.04 16.23 279,868 -0.08(-0.46%)
Mar 12, 2015 16.45 16.45 16.29 16.30 214,361 -0.09(-0.55%)
Mar 11, 2015 16.43 16.45 16.26 16.39 187,952 +0.05(+0.32%)
Mar 10, 2015 16.49 16.53 16.34 16.34 138,615 -0.25(-1.50%)
Mar 09, 2015 16.73 16.86 16.58 16.59 244,961 -0.11(-0.63%)
Mar 06, 2015 16.91 16.94 16.64 16.69 189,232 -0.29(-1.69%)
Mar 05, 2015 17.09 17.09 16.94 16.98 93,432 -0.09(-0.53%)
Mar 04, 2015 17.14 17.11 16.89 17.07 128,483 -0.04(-0.22%)
Mar 03, 2015 17.07 17.19 16.97 17.11 114,629 +0.06(+0.35%)
Mar 02, 2015 17.18 17.18 16.89 17.05 352,831 -0.13(-0.75%)
Feb 27, 2015 17.35 17.35 17.16 17.18 143,731 -0.05(-0.31%)
Feb 26, 2015 18.37 18.37 17.14 17.23 278,039 -0.29(-1.68%)
Feb 25, 2015 17.47 17.56 17.43 17.52 143,015 +0.09(+0.52%)
Feb 24, 2015 17.55 17.55 17.34 17.43 124,924 +0.04(+0.22%)
Feb 23, 2015 17.38 17.52 17.26 17.40 172,568 -0.08(-0.43%)
Feb 20, 2015 17.58 17.59 17.34 17.47 145,586 -0.08(-0.43%)
Feb 19, 2015 17.30 17.65 17.21 17.55 245,947 -0.11(-0.60%)
Feb 18, 2015 17.79 17.81 17.63 17.65 199,277 -0.24(-1.35%)
Feb 17, 2015 17.92 17.92 17.66 17.89 429,587 +0.04(+0.21%)
Feb 13, 2015 17.77 17.86 17.86 17.86 368,232 +0.37(+2.11%)
Feb 12, 2015 17.46 17.56 17.37 17.49 132,557 +0.26(+1.52%)
Feb 11, 2015 17.18 17.29 17.04 17.22 143,748 -0.11(-0.64%)
Feb 10, 2015 17.53 17.54 17.05 17.34 282,093 -0.06(-0.35%)
Feb 09, 2015 17.42 17.60 17.36 17.40 309,017 +0.05(+0.26%)
Feb 06, 2015 17.53 17.61 17.30 17.35 194,315 -0.02(-0.13%)
Feb 05, 2015 17.26 17.45 17.19 17.37 234,392 +0.28(+1.63%)
Feb 04, 2015 17.25 17.25 16.96 17.09 276,985 -0.29(-1.65%)
Feb 03, 2015 17.15 17.47 17.04 17.38 480,412 +0.50(+2.95%)
Feb 02, 2015 16.60 16.90 16.50 16.88 249,999 +0.48(+2.95%)
Jan 30, 2015 16.23 16.59 16.02 16.40 240,835 +0.14(+0.88%)
Jan 29, 2015 16.35 16.41 15.89 16.26 474,949 +0.02(+0.14%)
Jan 28, 2015 16.87 16.87 16.18 16.23 420,644 -0.66(-3.89%)
Jan 27, 2015 16.82 16.96 16.73 16.89 201,507 -0.02(-0.09%)
Jan 26, 2015 16.76 16.92 16.57 16.91 206,622 +0.25(+1.50%)
Jan 23, 2015 16.82 16.89 16.64 16.66 153,363 -0.15(-0.90%)
Jan 22, 2015 16.94 16.94 16.50 16.81 289,191 +0.11(+0.63%)
Jan 21, 2015 16.46 16.72 16.43 16.70 176,030 +0.30(+1.84%)
Jan 20, 2015 16.35 16.41 16.11 16.40 402,802 -0.01(-0.05%)
Jan 16, 2015 16.08 16.41 16.03 16.41 203,954 +0.52(+3.28%)
Jan 15, 2015 16.33 16.33 15.87 15.89 183,456 -0.21(-1.31%)
Jan 14, 2015 15.92 16.12 15.63 16.10 382,056 +0.04(+0.24%)
Jan 13, 2015 16.25 16.30 15.89 16.06 558,052 -0.11(-0.70%)
Jan 12, 2015 16.54 16.54 16.07 16.17 517,967 -0.48(-2.90%)
Jan 09, 2015 16.85 16.85 16.47 16.66 332,553 -0.12(-0.72%)
Jan 08, 2015 16.57 16.78 16.47 16.78 227,516 +0.38(+2.35%)
Jan 07, 2015 16.62 16.63 16.29 16.39 234,380 +0.02(+0.09%)
Jan 06, 2015 16.63 16.72 16.24 16.38 1,887,300 -0.24(-1.45%)
Jan 05, 2015 17.12 17.17 16.52 16.62 387,363 -0.66(-3.84%)
Jan 02, 2015 17.25 17.35 17.06 17.28 135,938 +0.05(+0.31%)
Dec 31, 2014 17.36 17.23 17.23 17.23 219,428 -0.11(-0.61%)
Dec 30, 2014 17.47 17.48 17.29 17.34 244,281 -0.14(-0.82%)
Dec 29, 2014 17.50 17.60 17.37 17.48 181,546 +0.06(+0.35%)
Dec 26, 2014 17.57 17.58 17.34 17.42 170,221 -0.02(-0.09%)
Dec 24, 2014 17.58 17.43 17.43 17.43 563,015 -0.14(-0.82%)
Dec 23, 2014 17.45 17.63 17.35 17.58 536,696 +0.24(+1.38%)
Dec 22, 2014 17.58 17.58 17.18 17.34 1,373,075 -0.20(-1.15%)
Dec 19, 2014 17.18 17.54 16.98 17.54 237,908 +0.47(+2.74%)
Dec 18, 2014 17.13 17.20 16.63 17.07 533,997 +0.35(+2.08%)
Dec 17, 2014 16.38 16.87 16.11 16.72 548,167 +0.70(+4.38%)
Dec 16, 2014 15.79 16.49 15.71 16.02 888,484 +0.14(+0.90%)
Dec 15, 2014 16.20 16.32 15.82 15.88 288,221 -0.16(-0.99%)
Dec 12, 2014 16.22 16.29 16.04 16.04 345,389 -0.32(-1.94%)
Dec 11, 2014 16.43 16.76 16.32 16.35 218,587 -0.02(-0.09%)
Dec 10, 2014 16.78 16.78 16.26 16.37 434,408 -0.54(-3.21%)
Dec 09, 2014 16.72 16.94 16.61 16.91 133,326 +0.18(+1.08%)
Dec 08, 2014 17.35 17.35 16.69 16.73 464,494 -0.72(-4.11%)
Dec 05, 2014 17.64 17.65 17.37 17.45 268,724 -0.21(-1.20%)
Dec 04, 2014 17.76 17.76 17.51 17.66 305,489 -0.16(-0.89%)
Dec 03, 2014 17.73 17.95 17.66 17.82 492,926 +0.23(+1.29%)
Dec 02, 2014 17.37 17.76 17.25 17.59 1,753,017 +0.22(+1.26%)
Dec 01, 2014 17.36 17.45 17.10 17.37 765,462 -0.01(-0.04%)
Nov 28, 2014 17.98 18.05 17.34 17.38 1,708,000 -1.23(-6.61%)
Nov 26, 2014 18.79 18.61 18.61 18.61 112,497 -0.23(-1.25%)
Nov 25, 2014 19.21 19.21 18.81 18.84 112,854 -0.31(-1.62%)
Nov 24, 2014 19.30 19.34 19.07 19.15 93,463 -0.14(-0.70%)
Nov 21, 2014 19.34 19.44 19.17 19.29 157,108 +0.24(+1.27%)
Nov 20, 2014 18.79 19.07 18.79 19.05 92,763 +0.23(+1.24%)
Nov 19, 2014 18.72 18.86 18.58 18.81 134,637 +0.09(+0.49%)
Nov 18, 2014 18.72 18.85 18.63 18.72 72,171 +0.01(+0.03%)
Nov 17, 2014 18.76 18.81 18.63 18.72 86,251 -0.09(-0.48%)
Nov 14, 2014 18.70 18.83 18.60 18.81 63,679 +0.20(+1.05%)
Nov 13, 2014 18.81 18.81 18.35 18.61 158,104 -0.26(-1.36%)
Nov 12, 2014 18.97 19.10 18.85 18.87 97,727 -0.16(-0.83%)
Nov 11, 2014 19.01 19.08 18.82 19.03 177,308 +0.06(+0.32%)
Nov 10, 2014 19.39 19.40 18.93 18.97 149,171 -0.19(-0.98%)
Nov 07, 2014 18.97 19.28 18.97 19.15 129,894 +0.26(+1.36%)
Nov 06, 2014 18.63 18.90 18.52 18.90 69,488 +0.23(+1.21%)
Nov 05, 2014 18.60 18.75 18.42 18.67 104,802 +0.31(+1.69%)
Nov 04, 2014 18.63 18.63 18.23 18.36 163,408 -0.42(-2.21%)
Nov 03, 2014 19.21 19.26 18.74 18.78 148,812 -0.33(-1.74%)
Oct 31, 2014 18.82 19.12 18.58 19.11 113,257 +0.39(+2.10%)
Oct 30, 2014 18.71 18.79 18.52 18.72 75,843 -0.09(-0.47%)
Oct 29, 2014 18.97 19.08 18.61 18.80 81,424 +0.07(+0.39%)
Oct 28, 2014 18.38 18.76 18.31 18.73 181,580 +0.42(+2.31%)
Oct 27, 2014 18.49 18.72 18.72 18.31 182,681 -0.41(-2.18%)
Oct 24, 2014 18.77 18.77 18.47 18.72 90,363 -0.04(-0.20%)
Oct 23, 2014 18.68 18.93 18.61 18.75 83,054 +0.33(+1.80%)
Oct 22, 2014 18.84 18.95 18.42 18.42 118,225 -0.35(-1.89%)
Oct 21, 2014 18.44 18.83 18.44 18.78 166,320 +0.54(+2.98%)
Oct 20, 2014 18.08 18.14 18.02 18.23 98,439 +0.14(+0.75%)
Oct 17, 2014 18.28 18.46 17.95 18.10 157,270 +0.14(+0.80%)
Oct 16, 2014 17.24 18.12 17.21 17.95 115,999 +0.32(+1.80%)
Oct 15, 2014 17.27 17.66 16.98 17.64 1,192,650 +0.16(+0.91%)
Oct 14, 2014 17.82 17.99 17.39 17.48 153,586 -0.23(-1.32%)
Oct 13, 2014 18.27 18.44 17.70 17.71 183,285 -0.59(-3.22%)
Oct 10, 2014 18.53 18.67 18.11 18.30 250,179 -0.23(-1.26%)
Oct 09, 2014 19.14 19.16 18.54 18.54 153,506 -0.74(-3.84%)
Oct 08, 2014 19.09 19.28 18.73 19.27 145,425 +0.16(+0.83%)
Oct 07, 2014 19.30 19.50 19.12 19.12 100,072 -0.28(-1.44%)
Oct 06, 2014 19.45 19.55 19.26 19.40 54,271 +0.01(+0.04%)
Oct 03, 2014 19.49 19.49 19.21 19.39 86,882 -0.02(-0.12%)
Oct 02, 2014 19.40 19.51 19.04 19.41 315,802 -0.07(-0.35%)
Oct 01, 2014 19.89 19.94 19.42 19.48 1,618,499 -0.42(-2.10%)
Sep 30, 2014 20.16 20.17 19.77 19.90 57,340 -0.24(-1.18%)
Sep 29, 2014 20.02 20.17 19.90 20.14 714,079 -0.05(-0.26%)
Sep 26, 2014 19.95 20.24 19.88 20.19 75,072 +0.25(+1.27%)
Sep 25, 2014 20.23 20.23 19.93 19.93 91,721 -0.31(-1.55%)
Sep 24, 2014 20.22 20.32 19.95 20.25 139,846 -0.00(-0.01%)
Sep 23, 2014 20.28 20.41 20.22 20.25 51,064 -0.03(-0.14%)
Sep 22, 2014 20.58 20.58 20.21 20.28 192,103 -0.33(-1.61%)
Sep 19, 2014 20.66 20.75 20.60 20.61 78,138 -0.11(-0.52%)
Sep 18, 2014 20.88 20.90 20.67 20.72 49,460 -0.10(-0.48%)
Sep 17, 2014 20.96 21.06 20.82 20.82 103,171 -0.10(-0.49%)
Sep 16, 2014 20.67 21.05 20.66 20.92 60,686 +0.24(+1.17%)
Sep 15, 2014 20.53 20.72 20.42 20.68 68,409 +0.13(+0.62%)
Sep 12, 2014 20.87 20.87 20.49 20.55 81,151 -0.31(-1.48%)
Sep 11, 2014 20.72 20.87 20.59 20.86 69,556 +0.03(+0.14%)
Sep 10, 2014 20.82 20.83 20.59 20.83 525,011 -0.04(-0.18%)
Sep 09, 2014 21.05 21.05 20.76 20.87 70,317 -0.11(-0.54%)
Sep 08, 2014 21.26 21.26 20.88 20.98 92,906 -0.33(-1.56%)
Sep 05, 2014 21.14 21.31 21.06 21.31 66,366 +0.17(+0.79%)
Sep 04, 2014 21.48 21.51 21.06 21.15 92,727 -0.32(-1.48%)
Sep 03, 2014 21.55 21.59 21.46 21.46 55,805 +0.11(+0.49%)
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.