Fidelity Energy MSCI ETF (NY: FENY )

15.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.31 19.51 19.29 19.36 64,556 +0.12(+0.62%)
Nov 27, 2015 19.27 19.30 19.18 19.24 21,910 -0.18(-0.91%)
Nov 25, 2015 19.43 19.42 19.42 19.42 80,300 -0.16(-0.84%)
Nov 24, 2015 19.25 19.64 19.25 19.58 111,419 +0.47(+2.46%)
Nov 23, 2015 18.93 19.20 18.88 19.11 75,970 +0.14(+0.72%)
Nov 20, 2015 19.21 19.29 18.96 18.97 85,293 -0.23(-1.18%)
Nov 19, 2015 19.37 19.42 19.05 19.20 161,505 -0.28(-1.44%)
Nov 18, 2015 19.23 19.50 19.11 19.48 170,493 +0.34(+1.78%)
Nov 17, 2015 19.29 19.38 19.10 19.14 228,438 -0.22(-1.14%)
Nov 16, 2015 18.68 19.38 18.60 19.36 132,881 +0.63(+3.36%)
Nov 13, 2015 18.78 18.87 18.53 18.73 79,302 -0.10(-0.53%)
Nov 12, 2015 19.11 19.12 18.79 18.83 122,156 -0.46(-2.38%)
Nov 11, 2015 19.71 19.71 19.23 19.29 128,662 -0.40(-2.03%)
Nov 10, 2015 19.60 19.78 19.51 19.69 97,203 +0.05(+0.25%)
Nov 09, 2015 19.84 20.00 19.56 19.64 393,923 -0.23(-1.16%)
Nov 06, 2015 19.75 19.87 19.57 19.87 82,401 -0.07(-0.35%)
Nov 05, 2015 20.08 20.23 19.87 19.94 92,447 -0.21(-1.04%)
Nov 04, 2015 20.38 20.40 19.99 20.15 211,241 -0.17(-0.84%)
Nov 03, 2015 19.98 20.48 19.98 20.32 129,022 +0.48(+2.42%)
Nov 02, 2015 19.30 19.91 19.23 19.84 207,468 +0.47(+2.43%)
Oct 30, 2015 19.31 19.56 19.10 19.37 87,499 +0.13(+0.68%)
Oct 29, 2015 19.08 19.43 19.08 19.24 93,030 +0.09(+0.47%)
Oct 28, 2015 18.80 19.28 18.75 19.15 95,329 +0.45(+2.39%)
Oct 27, 2015 18.70 18.77 18.52 18.70 90,837 -0.26(-1.35%)
Oct 26, 2015 19.38 19.39 18.95 18.96 127,556 -0.48(-2.47%)
Oct 23, 2015 19.44 19.60 19.27 19.44 96,955 -0.03(-0.15%)
Oct 22, 2015 19.26 19.50 19.20 19.47 123,035 +0.37(+1.94%)
Oct 21, 2015 19.36 19.37 19.10 19.10 46,411 -0.27(-1.39%)
Oct 20, 2015 19.29 19.49 19.19 19.37 146,983 +0.08(+0.41%)
Oct 19, 2015 19.54 19.54 19.23 19.29 72,190 -0.41(-2.08%)
Oct 16, 2015 19.78 19.82 19.49 19.70 91,748 +0.01(+0.05%)
Oct 15, 2015 19.34 19.70 19.20 19.69 130,021 +0.32(+1.65%)
Oct 14, 2015 19.17 19.42 19.05 19.37 93,380 +0.16(+0.83%)
Oct 13, 2015 19.20 19.47 19.12 19.21 96,749 -0.17(-0.85%)
Oct 12, 2015 19.70 19.70 19.21 19.38 133,266 -0.27(-1.40%)
Oct 09, 2015 19.89 19.89 19.55 19.65 300,966 -0.13(-0.66%)
Oct 08, 2015 19.41 19.86 19.27 19.78 125,497 +0.37(+1.91%)
Oct 07, 2015 19.40 19.62 18.98 19.41 256,722 +0.26(+1.36%)
Oct 06, 2015 18.81 19.28 18.65 19.15 234,877 +0.46(+2.46%)
Oct 05, 2015 18.40 18.72 18.31 18.69 128,253 +0.58(+3.20%)
Oct 02, 2015 17.22 18.11 17.19 18.11 135,507 +0.70(+4.02%)
Oct 01, 2015 17.57 17.74 17.25 17.41 93,264 +0.03(+0.17%)
Sep 30, 2015 17.20 17.40 17.12 17.38 72,429 +0.38(+2.24%)
Sep 29, 2015 17.08 17.20 16.86 17.00 128,525 +0.01(+0.06%)
Sep 28, 2015 17.43 17.43 16.98 16.99 101,776 -0.62(-3.54%)
Sep 25, 2015 17.81 17.81 17.50 17.61 449,470 -0.01(-0.03%)
Sep 24, 2015 17.41 17.70 17.28 17.62 269,183 +0.09(+0.51%)
Sep 23, 2015 17.83 17.91 17.51 17.53 273,295 -0.26(-1.46%)
Sep 22, 2015 17.66 17.96 17.65 17.79 107,567 -0.17(-0.97%)
Sep 21, 2015 18.07 18.11 17.88 17.96 120,987 +0.08(+0.47%)
Sep 18, 2015 18.11 18.17 17.80 17.88 103,141 -0.65(-3.51%)
Sep 17, 2015 18.55 18.87 18.42 18.53 68,121 -0.02(-0.11%)
Sep 16, 2015 18.16 18.55 18.16 18.55 166,184 +0.53(+2.94%)
Sep 15, 2015 17.89 18.07 17.89 18.02 121,460 +0.21(+1.17%)
Sep 14, 2015 17.91 17.91 17.71 17.81 123,181 -0.12(-0.66%)
Sep 11, 2015 18.00 18.02 17.74 17.93 104,936 -0.19(-1.05%)
Sep 10, 2015 18.11 18.21 17.87 18.12 109,980 +0.08(+0.44%)
Sep 09, 2015 18.50 18.74 18.01 18.04 73,513 -0.37(-2.01%)
Sep 08, 2015 18.34 18.44 18.11 18.41 63,240 +0.24(+1.32%)
Sep 04, 2015 18.20 18.17 18.17 18.17 103,000 -0.31(-1.68%)
Sep 03, 2015 18.51 18.86 18.37 18.48 103,912 +0.07(+0.39%)
Sep 02, 2015 18.55 18.55 18.00 18.41 229,325 +0.18(+0.99%)
Sep 01, 2015 18.46 18.58 18.12 18.23 206,516 -0.77(-4.05%)
Aug 31, 2015 18.60 19.02 18.26 19.00 345,899 +0.29(+1.55%)
Aug 28, 2015 18.28 18.91 18.28 18.71 184,564 +0.38(+2.07%)
Aug 27, 2015 17.82 18.34 17.80 18.33 374,095 +0.94(+5.41%)
Aug 26, 2015 17.26 17.43 16.93 17.39 201,936 +0.53(+3.14%)
Aug 25, 2015 17.81 17.81 16.86 16.86 233,038 -0.24(-1.40%)
Aug 24, 2015 17.35 17.75 16.93 17.10 464,714 -0.92(-5.11%)
Aug 21, 2015 18.50 18.65 18.02 18.02 613,773 -0.63(-3.38%)
Aug 20, 2015 19.01 19.13 18.65 18.65 339,985 -0.46(-2.41%)
Aug 19, 2015 19.55 19.55 19.00 19.11 201,518 -0.54(-2.75%)
Aug 18, 2015 19.65 19.74 19.54 19.65 60,175 -0.06(-0.29%)
Aug 17, 2015 19.63 19.82 19.55 19.71 72,808 +0.03(+0.14%)
Aug 14, 2015 19.81 19.90 19.66 19.68 52,626 -0.08(-0.40%)
Aug 13, 2015 19.94 19.97 19.73 19.76 112,573 -0.30(-1.50%)
Aug 12, 2015 19.56 20.09 19.53 20.06 120,221 +0.38(+1.93%)
Aug 11, 2015 19.23 19.71 19.21 19.68 201,575 -0.02(-0.10%)
Aug 10, 2015 19.11 19.70 19.11 19.70 59,736 +0.64(+3.36%)
Aug 07, 2015 19.31 19.50 19.00 19.06 182,601 -0.37(-1.90%)
Aug 06, 2015 19.04 19.45 18.85 19.43 209,495 +0.35(+1.83%)
Aug 05, 2015 19.35 19.57 19.08 19.08 260,402 -0.15(-0.78%)
Aug 04, 2015 19.33 19.55 19.15 19.23 107,326 -0.10(-0.52%)
Aug 03, 2015 19.58 19.62 19.28 19.33 300,353 -0.38(-1.93%)
Jul 31, 2015 20.11 20.11 19.70 19.71 171,420 -0.54(-2.67%)
Jul 30, 2015 20.36 20.39 20.14 20.25 96,472 -0.12(-0.59%)
Jul 29, 2015 20.04 20.38 19.94 20.37 304,525 +0.33(+1.65%)
Jul 28, 2015 19.54 20.14 19.50 20.04 166,365 +0.57(+2.93%)
Jul 27, 2015 19.55 19.70 19.40 19.47 209,258 -0.30(-1.52%)
Jul 24, 2015 20.20 20.20 19.70 19.77 216,477 -0.40(-1.98%)
Jul 23, 2015 20.25 20.38 20.03 20.17 114,817 -0.05(-0.25%)
Jul 22, 2015 20.35 20.41 20.19 20.22 163,503 -0.17(-0.83%)
Jul 21, 2015 20.36 20.55 20.33 20.39 92,712 +0.03(+0.15%)
Jul 20, 2015 20.65 20.65 20.34 20.36 151,897 -0.29(-1.40%)
Jul 17, 2015 20.88 20.88 20.57 20.65 141,709 -0.24(-1.15%)
Jul 16, 2015 21.02 21.06 20.86 20.89 72,486 -0.03(-0.14%)
Jul 15, 2015 21.21 21.25 20.84 20.92 256,103 -0.39(-1.83%)
Jul 14, 2015 21.05 21.35 21.00 21.31 99,938 +0.21(+1.00%)
Jul 13, 2015 20.99 21.13 20.97 21.10 103,281 +0.14(+0.67%)
Jul 10, 2015 20.97 21.12 20.88 20.96 182,467 +0.09(+0.43%)
Jul 09, 2015 21.03 21.15 20.87 20.87 81,339 +0.08(+0.38%)
Jul 08, 2015 21.07 21.22 20.70 20.79 239,989 -0.44(-2.07%)
Jul 07, 2015 20.99 21.28 20.69 21.23 207,331 +0.21(+1.00%)
Jul 06, 2015 21.08 21.23 20.96 21.02 2,662,318 -0.31(-1.45%)
Jul 02, 2015 21.34 21.33 21.33 21.33 98,900 +0.07(+0.33%)
Jul 01, 2015 21.65 21.65 21.18 21.26 153,289 -0.31(-1.44%)
Jun 30, 2015 21.66 21.66 21.46 21.57 1,063,356 +0.11(+0.51%)
Jun 29, 2015 21.63 21.70 21.46 21.46 125,575 -0.40(-1.83%)
Jun 26, 2015 21.83 21.86 21.66 21.86 90,121 +0.03(+0.14%)
Jun 25, 2015 22.07 22.07 21.82 21.83 120,152 -0.23(-1.04%)
Jun 24, 2015 22.15 22.25 22.04 22.06 159,679 -0.13(-0.59%)
Jun 23, 2015 22.09 22.22 22.06 22.19 78,700 +0.10(+0.47%)
Jun 22, 2015 22.06 22.12 21.92 22.09 146,337 +0.19(+0.85%)
Jun 19, 2015 21.99 22.03 21.86 21.90 149,495 -0.32(-1.44%)
Jun 18, 2015 22.31 22.38 22.22 22.22 112,714 -0.03(-0.13%)
Jun 17, 2015 22.45 22.50 22.15 22.25 74,098 -0.04(-0.18%)
Jun 16, 2015 22.24 22.30 22.08 22.29 62,836 +0.16(+0.72%)
Jun 15, 2015 22.08 22.17 21.96 22.13 146,655 -0.07(-0.32%)
Jun 12, 2015 22.32 22.35 22.15 22.20 79,463 -0.24(-1.07%)
Jun 11, 2015 22.59 22.60 22.42 22.44 47,242 -0.11(-0.49%)
Jun 10, 2015 22.54 22.59 22.46 22.55 109,680 +0.30(+1.35%)
Jun 09, 2015 22.37 22.50 22.25 22.25 96,418 +0.01(+0.04%)
Jun 08, 2015 22.33 22.41 22.20 22.24 132,797 -0.11(-0.49%)
Jun 05, 2015 22.11 22.53 22.11 22.35 94,693 +0.17(+0.77%)
Jun 04, 2015 22.41 22.41 22.16 22.18 521,754 -0.29(-1.29%)
Jun 03, 2015 22.60 22.71 22.46 22.47 555,005 -0.17(-0.75%)
Jun 02, 2015 22.54 22.75 22.47 22.64 179,245 +0.15(+0.67%)
Jun 01, 2015 22.56 22.56 22.44 22.49 298,932 -0.05(-0.22%)
May 29, 2015 22.54 22.64 22.49 22.54 94,882 -0.01(-0.04%)
May 28, 2015 22.60 22.60 22.41 22.55 160,870 -0.09(-0.40%)
May 27, 2015 22.65 22.78 22.52 22.64 283,295 -0.03(-0.13%)
May 26, 2015 22.80 22.97 22.58 22.67 193,104 -0.37(-1.61%)
May 22, 2015 22.98 23.04 23.04 23.04 69,200 -0.11(-0.48%)
May 21, 2015 23.02 23.18 23.00 23.15 114,380 +0.23(+1.00%)
May 20, 2015 22.95 22.98 22.79 22.92 123,197 +0.05(+0.22%)
May 19, 2015 23.07 23.07 22.83 22.87 487,126 -0.33(-1.42%)
May 18, 2015 23.20 23.20 23.04 23.20 222,455 +0.03(+0.13%)
May 15, 2015 23.04 23.25 22.91 23.17 123,461 +0.09(+0.39%)
May 14, 2015 23.26 23.31 23.06 23.08 96,297 -0.03(-0.13%)
May 13, 2015 23.33 23.40 23.03 23.11 127,688 -0.09(-0.39%)
May 12, 2015 23.03 23.29 23.02 23.20 75,897 +0.11(+0.48%)
May 11, 2015 23.60 23.60 23.06 23.09 141,730 -0.42(-1.79%)
May 08, 2015 23.33 23.52 23.03 23.51 105,698 +0.38(+1.64%)
May 07, 2015 23.31 23.31 22.96 23.13 193,303 -0.27(-1.15%)
May 06, 2015 23.69 23.81 23.28 23.40 151,493 -0.11(-0.47%)
May 05, 2015 23.91 24.07 23.47 23.51 249,323 -0.25(-1.05%)
May 04, 2015 23.84 23.94 23.64 23.76 265,936 -0.06(-0.25%)
May 01, 2015 23.85 23.85 23.62 23.82 251,543 +0.05(+0.21%)
Apr 30, 2015 23.94 23.94 23.61 23.77 1,093,793 -0.05(-0.21%)
Apr 29, 2015 23.57 23.84 23.46 23.82 85,879 +0.23(+0.97%)
Apr 28, 2015 23.49 23.61 23.44 23.59 115,515 +0.12(+0.51%)
Apr 27, 2015 23.63 23.66 23.45 23.47 122,149 -0.03(-0.15%)
Apr 24, 2015 23.83 23.83 23.38 23.50 75,697 -0.17(-0.70%)
Apr 23, 2015 23.64 23.82 23.54 23.67 125,301 +0.18(+0.77%)
Apr 22, 2015 23.39 23.58 23.23 23.49 79,370 +0.15(+0.64%)
Apr 21, 2015 23.67 23.67 23.26 23.34 154,042 -0.27(-1.14%)
Apr 20, 2015 23.66 23.85 23.60 23.61 114,491 +0.10(+0.43%)
Apr 17, 2015 23.71 23.71 23.33 23.51 150,592 -0.21(-0.89%)
Apr 16, 2015 24.99 24.99 23.54 23.72 145,369 -0.06(-0.25%)
Apr 15, 2015 23.44 23.85 23.34 23.78 492,196 +0.57(+2.46%)
Apr 14, 2015 22.98 23.29 22.98 23.21 127,174 +0.37(+1.62%)
Apr 13, 2015 23.15 23.15 22.80 22.84 115,009 -0.17(-0.74%)
Apr 10, 2015 23.00 23.04 22.87 23.01 86,476 +0.11(+0.48%)
Apr 09, 2015 22.60 22.94 22.60 22.90 120,291 +0.31(+1.37%)
Apr 08, 2015 22.95 22.95 22.55 22.59 183,460 -0.21(-0.92%)
Apr 07, 2015 22.85 22.93 22.68 22.80 136,545 +0.07(+0.31%)
Apr 06, 2015 22.41 22.86 22.38 22.73 193,734 +0.38(+1.70%)
Apr 02, 2015 22.26 22.35 22.35 22.35 103,500 +0.10(+0.45%)
Apr 01, 2015 22.35 22.42 22.20 22.25 392,440 +0.06(+0.27%)
Mar 31, 2015 22.21 22.34 22.03 22.19 547,802 -0.17(-0.76%)
Mar 30, 2015 22.21 22.41 22.14 22.36 4,117,652 +0.43(+1.96%)
Mar 27, 2015 22.09 22.09 21.86 21.93 528,248 -0.18(-0.81%)
Mar 26, 2015 22.43 22.44 22.02 22.11 105,895 -0.01(-0.05%)
Mar 25, 2015 22.02 22.27 21.98 22.12 122,430 +0.26(+1.19%)
Mar 24, 2015 22.25 22.25 21.85 21.86 98,625 -0.15(-0.68%)
Mar 23, 2015 22.13 22.26 22.01 22.01 95,227 -0.05(-0.23%)
Mar 20, 2015 22.04 22.18 21.92 22.06 80,867 +0.16(+0.73%)
Mar 19, 2015 22.03 22.07 21.85 21.90 94,221 -0.36(-1.62%)
Mar 18, 2015 21.59 22.37 21.45 22.26 204,828 +0.62(+2.87%)
Mar 17, 2015 21.64 21.72 21.50 21.64 84,344 -0.09(-0.41%)
Mar 16, 2015 21.45 21.75 21.30 21.73 126,676 +0.23(+1.07%)
Mar 13, 2015 21.53 21.53 21.25 21.50 211,213 -0.10(-0.46%)
Mar 12, 2015 21.80 21.80 21.59 21.60 161,776 -0.12(-0.55%)
Mar 11, 2015 21.77 21.80 21.55 21.72 141,845 +0.07(+0.32%)
Mar 10, 2015 21.85 21.90 21.65 21.65 104,611 -0.33(-1.50%)
Mar 09, 2015 22.17 22.34 21.98 21.98 184,869 -0.14(-0.63%)
Mar 06, 2015 22.40 22.45 22.06 22.12 142,811 -0.38(-1.69%)
Mar 05, 2015 22.64 22.64 22.45 22.50 70,512 -0.12(-0.53%)
Mar 04, 2015 22.71 22.67 22.38 22.62 96,965 -0.05(-0.22%)
Mar 03, 2015 22.62 22.78 22.48 22.67 86,509 +0.08(+0.35%)
Mar 02, 2015 22.76 22.76 22.38 22.59 266,277 -0.17(-0.75%)
Feb 27, 2015 22.99 22.99 22.74 22.76 108,472 -0.07(-0.31%)
Feb 26, 2015 24.34 24.34 22.71 22.83 209,833 -0.39(-1.68%)
Feb 25, 2015 23.15 23.27 23.09 23.22 107,932 +0.12(+0.52%)
Feb 24, 2015 23.26 23.26 22.97 23.10 94,279 +0.05(+0.22%)
Feb 23, 2015 23.03 23.22 22.87 23.05 130,235 -0.10(-0.43%)
Feb 20, 2015 23.29 23.31 22.98 23.15 109,872 -0.10(-0.43%)
Feb 19, 2015 22.92 23.39 22.80 23.25 185,613 -0.14(-0.60%)
Feb 18, 2015 23.57 23.60 23.36 23.39 150,392 -0.32(-1.35%)
Feb 17, 2015 23.74 23.74 23.40 23.71 324,204 +0.05(+0.21%)
Feb 13, 2015 23.54 23.66 23.66 23.66 277,900 +0.49(+2.11%)
Feb 12, 2015 23.14 23.27 23.02 23.17 100,039 +0.35(+1.52%)
Feb 11, 2015 22.76 22.91 22.58 22.82 108,485 -0.15(-0.64%)
Feb 10, 2015 23.23 23.24 22.59 22.97 212,892 -0.08(-0.35%)
Feb 09, 2015 23.08 23.32 23.01 23.05 233,211 +0.06(+0.26%)
Feb 06, 2015 23.23 23.33 22.92 22.99 146,647 -0.03(-0.13%)
Feb 05, 2015 22.87 23.12 22.78 23.02 176,893 +0.37(+1.63%)
Feb 04, 2015 22.86 22.86 22.47 22.65 209,037 -0.38(-1.65%)
Feb 03, 2015 22.73 23.15 22.58 23.03 362,561 +0.66(+2.95%)
Feb 02, 2015 21.99 22.40 21.87 22.37 188,671 +0.64(+2.95%)
Jan 30, 2015 21.50 21.98 21.23 21.73 181,755 +0.19(+0.88%)
Jan 29, 2015 21.67 21.75 21.06 21.54 358,438 +0.03(+0.14%)
Jan 28, 2015 22.36 22.36 21.44 21.51 317,455 -0.87(-3.89%)
Jan 27, 2015 22.29 22.47 22.17 22.38 152,075 -0.02(-0.09%)
Jan 26, 2015 22.21 22.42 21.95 22.40 155,935 +0.33(+1.50%)
Jan 23, 2015 22.29 22.38 22.05 22.07 115,741 -0.20(-0.90%)
Jan 22, 2015 22.45 22.45 21.86 22.27 218,249 +0.14(+0.63%)
Jan 21, 2015 21.81 22.16 21.77 22.13 132,848 +0.40(+1.84%)
Jan 20, 2015 21.66 21.74 21.34 21.73 303,990 -0.01(-0.05%)
Jan 16, 2015 21.31 21.74 21.24 21.74 153,922 +0.69(+3.28%)
Jan 15, 2015 21.64 21.64 21.02 21.05 138,452 -0.28(-1.31%)
Jan 14, 2015 21.09 21.36 20.71 21.33 288,333 +0.05(+0.23%)
Jan 13, 2015 21.53 21.60 21.05 21.28 421,155 -0.15(-0.70%)
Jan 12, 2015 21.91 21.91 21.29 21.43 390,903 -0.64(-2.90%)
Jan 09, 2015 22.33 22.33 21.83 22.07 250,974 -0.16(-0.72%)
Jan 08, 2015 21.96 22.23 21.82 22.23 171,704 +0.51(+2.35%)
Jan 07, 2015 22.02 22.03 21.58 21.72 176,884 +0.02(+0.09%)
Jan 06, 2015 22.04 22.15 21.52 21.70 1,424,320 -0.32(-1.45%)
Jan 05, 2015 22.68 22.75 21.89 22.02 292,338 -0.88(-3.84%)
Jan 02, 2015 22.86 22.99 22.60 22.90 102,591 +0.07(+0.31%)
Dec 31, 2014 23.00 22.83 22.83 22.83 165,600 -0.14(-0.61%)
Dec 30, 2014 23.15 23.16 22.91 22.97 184,356 -0.19(-0.82%)
Dec 29, 2014 23.19 23.32 23.02 23.16 137,011 +0.08(+0.35%)
Dec 26, 2014 23.28 23.29 22.98 23.08 128,464 -0.02(-0.09%)
Dec 24, 2014 23.29 23.10 23.10 23.10 424,900 -0.19(-0.82%)
Dec 23, 2014 23.12 23.36 22.99 23.29 405,038 +0.32(+1.38%)
Dec 22, 2014 23.30 23.30 22.76 22.97 1,036,242 -0.27(-1.15%)
Dec 19, 2014 22.76 23.24 22.49 23.24 179,546 +0.62(+2.74%)
Dec 18, 2014 22.70 22.79 22.03 22.62 403,001 +0.46(+2.08%)
Dec 17, 2014 21.71 22.35 21.35 22.16 413,695 +0.93(+4.38%)
Dec 16, 2014 20.92 21.85 20.82 21.23 670,527 +0.19(+0.90%)
Dec 15, 2014 21.46 21.63 20.96 21.04 217,517 -0.21(-0.99%)
Dec 12, 2014 21.49 21.59 21.25 21.25 260,661 -0.42(-1.94%)
Dec 11, 2014 21.77 22.21 21.62 21.67 164,965 -0.02(-0.09%)
Dec 10, 2014 22.23 22.23 21.55 21.69 327,842 -0.72(-3.21%)
Dec 09, 2014 22.15 22.44 22.01 22.41 100,620 +0.24(+1.08%)
Dec 08, 2014 22.99 22.99 22.11 22.17 350,548 -0.95(-4.11%)
Dec 05, 2014 23.38 23.39 23.02 23.12 202,803 -0.28(-1.20%)
Dec 04, 2014 23.53 23.53 23.20 23.40 230,549 -0.21(-0.89%)
Dec 03, 2014 23.49 23.79 23.40 23.61 372,005 +0.30(+1.29%)
Dec 02, 2014 23.02 23.53 22.86 23.31 1,322,979 +0.29(+1.26%)
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.