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, 2015 14.56 14.71 14.54 14.60 85,617 +0.09(+0.62%)
Nov 27, 2015 14.53 14.55 14.46 14.51 29,058 -0.13(-0.91%)
Nov 25, 2015 14.65 14.64 14.64 14.64 106,498 -0.12(-0.84%)
Nov 24, 2015 14.51 14.81 14.51 14.76 147,769 +0.35(+2.46%)
Nov 23, 2015 14.27 14.48 14.24 14.41 100,755 +0.10(+0.72%)
Nov 20, 2015 14.48 14.54 14.30 14.31 113,120 -0.17(-1.18%)
Nov 19, 2015 14.61 14.64 14.36 14.48 214,196 -0.21(-1.44%)
Nov 18, 2015 14.50 14.70 14.41 14.69 226,116 +0.26(+1.78%)
Nov 17, 2015 14.54 14.61 14.40 14.43 302,966 -0.17(-1.14%)
Nov 16, 2015 14.08 14.61 14.03 14.60 176,233 +0.47(+3.36%)
Nov 13, 2015 14.16 14.23 13.97 14.12 105,174 -0.08(-0.53%)
Nov 12, 2015 14.41 14.41 14.17 14.20 162,009 -0.35(-2.38%)
Nov 11, 2015 14.86 14.86 14.50 14.54 170,638 -0.30(-2.03%)
Nov 10, 2015 14.78 14.91 14.71 14.85 128,915 +0.04(+0.25%)
Nov 09, 2015 14.96 15.08 14.75 14.81 522,441 -0.17(-1.16%)
Nov 06, 2015 14.89 14.98 14.76 14.98 109,284 -0.05(-0.35%)
Nov 05, 2015 15.14 15.26 14.98 15.03 122,608 -0.16(-1.04%)
Nov 04, 2015 15.37 15.38 15.07 15.19 280,159 -0.13(-0.84%)
Nov 03, 2015 15.06 15.44 15.06 15.32 171,115 +0.36(+2.42%)
Nov 02, 2015 14.55 15.01 14.50 14.96 275,155 +0.35(+2.43%)
Oct 30, 2015 14.56 14.75 14.40 14.61 116,045 +0.10(+0.68%)
Oct 29, 2015 14.39 14.65 14.39 14.51 123,381 +0.07(+0.47%)
Oct 28, 2015 14.18 14.54 14.14 14.44 126,430 +0.34(+2.39%)
Oct 27, 2015 14.10 14.15 13.96 14.10 120,472 -0.19(-1.35%)
Oct 26, 2015 14.61 14.62 14.29 14.30 169,171 -0.36(-2.47%)
Oct 23, 2015 14.66 14.78 14.53 14.66 128,586 -0.02(-0.15%)
Oct 22, 2015 14.52 14.70 14.48 14.68 163,175 +0.28(+1.94%)
Oct 21, 2015 14.60 14.61 14.40 14.40 61,552 -0.20(-1.39%)
Oct 20, 2015 14.54 14.70 14.47 14.61 194,936 +0.06(+0.42%)
Oct 19, 2015 14.73 14.73 14.50 14.54 95,742 -0.31(-2.08%)
Oct 16, 2015 14.91 14.94 14.70 14.85 121,681 +0.01(+0.05%)
Oct 15, 2015 14.58 14.85 14.48 14.85 172,440 +0.24(+1.65%)
Oct 14, 2015 14.45 14.64 14.36 14.61 123,845 +0.12(+0.83%)
Oct 13, 2015 14.48 14.68 14.42 14.48 128,313 -0.12(-0.85%)
Oct 12, 2015 14.85 14.85 14.48 14.61 176,744 -0.21(-1.40%)
Oct 09, 2015 15.00 15.00 14.74 14.82 399,157 -0.10(-0.66%)
Oct 08, 2015 14.64 14.97 14.53 14.91 166,440 +0.28(+1.91%)
Oct 07, 2015 14.63 14.79 14.31 14.64 340,478 +0.20(+1.36%)
Oct 06, 2015 14.18 14.54 14.06 14.44 311,506 +0.35(+2.46%)
Oct 05, 2015 13.87 14.12 13.81 14.09 170,095 +0.44(+3.20%)
Oct 02, 2015 12.98 13.65 12.96 13.65 179,716 +0.53(+4.02%)
Oct 01, 2015 13.25 13.38 13.01 13.13 123,691 +0.02(+0.17%)
Sep 30, 2015 12.97 13.12 12.91 13.10 96,059 +0.29(+2.24%)
Sep 29, 2015 12.88 12.97 12.71 12.82 170,456 +0.01(+0.06%)
Sep 28, 2015 13.14 13.14 12.80 12.81 134,980 -0.47(-3.54%)
Sep 25, 2015 13.43 13.43 13.20 13.28 596,110 -0.00(-0.03%)
Sep 24, 2015 13.13 13.35 13.03 13.29 357,004 +0.07(+0.51%)
Sep 23, 2015 13.44 13.50 13.20 13.22 362,458 -0.20(-1.46%)
Sep 22, 2015 13.32 13.54 13.31 13.41 142,661 -0.13(-0.97%)
Sep 21, 2015 13.62 13.66 13.48 13.54 160,459 +0.06(+0.47%)
Sep 18, 2015 13.65 13.70 13.42 13.48 136,791 -0.39(-2.80%)
Sep 17, 2015 13.88 14.12 13.79 13.87 91,008 -0.02(-0.11%)
Sep 16, 2015 13.59 13.89 13.59 13.88 222,019 +0.40(+2.94%)
Sep 15, 2015 13.39 13.53 13.39 13.49 162,268 +0.16(+1.17%)
Sep 14, 2015 13.41 13.41 13.26 13.33 164,568 -0.09(-0.66%)
Sep 11, 2015 13.47 13.49 13.28 13.42 140,193 -0.14(-1.05%)
Sep 10, 2015 13.56 13.63 13.38 13.56 146,931 +0.06(+0.44%)
Sep 09, 2015 13.85 14.03 13.48 13.50 98,212 -0.28(-2.01%)
Sep 08, 2015 13.73 13.80 13.56 13.78 84,487 +0.18(+1.32%)
Sep 04, 2015 13.62 13.60 13.60 13.60 137,606 -0.23(-1.68%)
Sep 03, 2015 13.85 14.12 13.75 13.83 138,825 +0.05(+0.39%)
Sep 02, 2015 13.88 13.88 13.47 13.78 306,375 +0.13(+0.99%)
Sep 01, 2015 13.82 13.91 13.56 13.65 275,902 -0.58(-4.05%)
Aug 31, 2015 13.92 14.24 13.67 14.22 462,116 +0.22(+1.55%)
Aug 28, 2015 13.68 14.15 13.68 14.00 246,574 +0.28(+2.07%)
Aug 27, 2015 13.34 13.73 13.32 13.72 499,785 +0.70(+5.41%)
Aug 26, 2015 12.92 13.05 12.67 13.02 269,783 +0.40(+3.14%)
Aug 25, 2015 13.33 13.33 12.62 12.62 311,335 -0.18(-1.40%)
Aug 24, 2015 12.99 13.29 12.67 12.80 620,851 -0.69(-5.11%)
Aug 21, 2015 13.85 13.96 13.49 13.49 819,992 -0.47(-3.38%)
Aug 20, 2015 14.23 14.32 13.96 13.96 454,215 -0.34(-2.41%)
Aug 19, 2015 14.63 14.63 14.22 14.30 269,225 -0.40(-2.75%)
Aug 18, 2015 14.71 14.77 14.63 14.71 80,392 -0.04(-0.29%)
Aug 17, 2015 14.69 14.84 14.63 14.75 97,270 +0.02(+0.14%)
Aug 14, 2015 14.83 14.90 14.72 14.73 70,307 -0.06(-0.40%)
Aug 13, 2015 14.93 14.95 14.77 14.79 150,395 -0.22(-1.50%)
Aug 12, 2015 14.64 15.04 14.62 15.02 160,613 +0.28(+1.93%)
Aug 11, 2015 14.39 14.75 14.38 14.73 269,301 -0.01(-0.10%)
Aug 10, 2015 14.30 14.75 14.30 14.75 79,806 +0.48(+3.36%)
Aug 07, 2015 14.45 14.60 14.22 14.27 243,952 -0.28(-1.90%)
Aug 06, 2015 14.25 14.56 14.11 14.54 279,882 +0.26(+1.83%)
Aug 05, 2015 14.48 14.65 14.28 14.28 347,893 -0.11(-0.78%)
Aug 04, 2015 14.47 14.63 14.33 14.39 143,386 -0.07(-0.52%)
Aug 03, 2015 14.66 14.69 14.43 14.47 401,267 -0.28(-1.93%)
Jul 31, 2015 15.05 15.05 14.75 14.75 229,014 -0.40(-2.67%)
Jul 30, 2015 15.24 15.26 15.07 15.16 128,885 -0.09(-0.59%)
Jul 29, 2015 15.00 15.25 14.93 15.25 406,841 +0.25(+1.65%)
Jul 28, 2015 14.63 15.07 14.60 15.00 222,261 +0.43(+2.93%)
Jul 27, 2015 14.63 14.75 14.52 14.57 279,565 -0.22(-1.52%)
Jul 24, 2015 15.12 15.12 14.75 14.80 289,210 -0.30(-1.98%)
Jul 23, 2015 15.16 15.25 14.99 15.10 153,393 -0.04(-0.25%)
Jul 22, 2015 15.23 15.28 15.11 15.13 218,437 -0.13(-0.83%)
Jul 21, 2015 15.24 15.38 15.22 15.26 123,861 +0.02(+0.15%)
Jul 20, 2015 15.46 15.46 15.22 15.24 202,932 -0.22(-1.40%)
Jul 17, 2015 15.63 15.63 15.40 15.46 189,321 -0.18(-1.15%)
Jul 16, 2015 15.73 15.76 15.61 15.64 96,840 -0.02(-0.14%)
Jul 15, 2015 15.88 15.91 15.60 15.66 342,150 -0.29(-1.83%)
Jul 14, 2015 15.76 15.98 15.72 15.95 133,515 +0.16(+1.00%)
Jul 13, 2015 15.71 15.82 15.70 15.79 137,981 +0.10(+0.67%)
Jul 10, 2015 15.70 15.81 15.63 15.69 243,773 +0.07(+0.43%)
Jul 09, 2015 15.74 15.83 15.62 15.62 108,667 +0.06(+0.38%)
Jul 08, 2015 15.77 15.88 15.49 15.56 320,622 -0.33(-2.07%)
Jul 07, 2015 15.71 15.93 15.49 15.89 276,991 +0.16(+1.00%)
Jul 06, 2015 15.78 15.89 15.69 15.73 3,556,820 -0.23(-1.45%)
Jul 02, 2015 15.97 15.97 15.97 15.97 132,129 +0.05(+0.33%)
Jul 01, 2015 16.21 16.21 15.86 15.91 204,791 -0.23(-1.44%)
Jun 30, 2015 16.21 16.21 16.06 16.15 1,420,629 +0.08(+0.51%)
Jun 29, 2015 16.19 16.24 16.06 16.06 167,766 -0.30(-1.83%)
Jun 26, 2015 16.34 16.36 16.21 16.36 120,400 +0.02(+0.14%)
Jun 25, 2015 16.52 16.52 16.33 16.34 160,521 -0.17(-1.04%)
Jun 24, 2015 16.58 16.65 16.50 16.51 213,328 -0.10(-0.59%)
Jun 23, 2015 16.53 16.63 16.51 16.61 105,142 +0.08(+0.47%)
Jun 22, 2015 16.51 16.56 16.41 16.53 195,504 +0.14(+0.85%)
Jun 19, 2015 16.46 16.49 16.36 16.39 199,723 -0.24(-1.44%)
Jun 18, 2015 16.70 16.75 16.63 16.63 150,584 -0.02(-0.14%)
Jun 17, 2015 16.80 16.84 16.58 16.65 98,993 -0.03(-0.18%)
Jun 16, 2015 16.65 16.69 16.53 16.68 83,948 +0.12(+0.72%)
Jun 15, 2015 16.53 16.59 16.44 16.56 195,929 -0.05(-0.32%)
Jun 12, 2015 16.71 16.73 16.58 16.62 106,161 -0.18(-1.07%)
Jun 11, 2015 16.91 16.92 16.78 16.80 63,114 -0.08(-0.49%)
Jun 10, 2015 16.87 16.91 16.81 16.88 146,530 +0.22(+1.35%)
Jun 09, 2015 16.74 16.84 16.65 16.65 128,813 +0.01(+0.05%)
Jun 08, 2015 16.71 16.77 16.62 16.65 177,414 -0.08(-0.49%)
Jun 05, 2015 16.55 16.86 16.55 16.73 126,508 +0.13(+0.77%)
Jun 04, 2015 16.77 16.77 16.59 16.60 697,056 -0.22(-1.29%)
Jun 03, 2015 16.92 17.00 16.81 16.82 741,479 -0.13(-0.75%)
Jun 02, 2015 16.87 17.02 16.82 16.95 239,468 +0.11(+0.67%)
Jun 01, 2015 16.89 16.89 16.80 16.83 399,369 -0.04(-0.22%)
May 29, 2015 16.87 16.95 16.83 16.87 126,761 -0.01(-0.04%)
May 28, 2015 16.92 16.92 16.77 16.88 214,920 -0.07(-0.40%)
May 27, 2015 16.95 17.05 16.86 16.95 378,478 -0.02(-0.13%)
May 26, 2015 17.07 17.19 16.90 16.97 257,984 -0.28(-1.61%)
May 22, 2015 17.20 17.25 17.25 17.25 92,450 -0.08(-0.47%)
May 21, 2015 17.23 17.35 17.22 17.33 152,810 +0.17(+1.00%)
May 20, 2015 17.18 17.20 17.06 17.16 164,589 +0.04(+0.22%)
May 19, 2015 17.27 17.27 17.09 17.12 650,793 -0.25(-1.42%)
May 18, 2015 17.37 17.37 17.25 17.37 297,196 +0.02(+0.13%)
May 15, 2015 17.25 17.40 17.15 17.34 164,942 +0.07(+0.39%)
May 14, 2015 17.41 17.45 17.26 17.28 128,651 -0.02(-0.13%)
May 13, 2015 17.46 17.52 17.24 17.30 170,589 -0.07(-0.39%)
May 12, 2015 17.24 17.43 17.23 17.37 101,397 +0.08(+0.48%)
May 11, 2015 17.66 17.66 17.26 17.28 189,349 -0.31(-1.79%)
May 08, 2015 17.46 17.61 17.24 17.60 141,211 +0.28(+1.64%)
May 07, 2015 17.45 17.45 17.19 17.31 258,250 -0.20(-1.15%)
May 06, 2015 17.73 17.82 17.43 17.52 202,392 -0.08(-0.47%)
May 05, 2015 17.90 18.02 17.57 17.60 333,092 -0.19(-1.05%)
May 04, 2015 17.84 17.92 17.69 17.78 355,286 -0.04(-0.25%)
May 01, 2015 17.85 17.85 17.68 17.83 336,057 +0.04(+0.21%)
Apr 30, 2015 17.92 17.92 17.67 17.79 1,461,292 -0.04(-0.21%)
Apr 29, 2015 17.64 17.84 17.56 17.83 114,733 +0.17(+0.97%)
Apr 28, 2015 17.58 17.67 17.55 17.66 154,326 +0.09(+0.51%)
Apr 27, 2015 17.69 17.71 17.55 17.57 163,189 -0.03(-0.15%)
Apr 24, 2015 17.84 17.84 17.50 17.59 101,130 -0.12(-0.70%)
Apr 23, 2015 17.69 17.83 17.62 17.72 167,400 +0.13(+0.77%)
Apr 22, 2015 17.51 17.65 17.39 17.58 106,037 +0.11(+0.64%)
Apr 21, 2015 17.72 17.72 17.41 17.47 205,797 -0.20(-1.14%)
Apr 20, 2015 17.71 17.85 17.66 17.67 152,958 +0.07(+0.43%)
Apr 17, 2015 17.75 17.75 17.46 17.60 201,188 -0.16(-0.89%)
Apr 16, 2015 18.71 18.71 17.62 17.75 194,210 -0.04(-0.25%)
Apr 15, 2015 17.55 17.85 17.47 17.80 657,567 +0.43(+2.46%)
Apr 14, 2015 17.20 17.43 17.20 17.37 169,902 +0.28(+1.62%)
Apr 13, 2015 17.33 17.33 17.07 17.10 153,650 -0.13(-0.74%)
Apr 10, 2015 17.22 17.25 17.12 17.22 115,530 +0.08(+0.48%)
Apr 09, 2015 16.92 17.17 16.92 17.14 160,707 +0.23(+1.37%)
Apr 08, 2015 17.18 17.18 16.88 16.91 245,100 -0.16(-0.92%)
Apr 07, 2015 17.10 17.16 16.98 17.07 182,422 +0.05(+0.31%)
Apr 06, 2015 16.77 17.11 16.75 17.01 258,825 +0.28(+1.70%)
Apr 02, 2015 16.66 16.73 16.73 16.73 138,274 +0.07(+0.45%)
Apr 01, 2015 16.73 16.78 16.62 16.65 524,294 +0.04(+0.27%)
Mar 31, 2015 16.62 16.72 16.49 16.61 731,855 -0.13(-0.76%)
Mar 30, 2015 16.62 16.77 16.57 16.74 5,501,126 +0.32(+1.96%)
Mar 27, 2015 16.53 16.53 16.36 16.41 705,732 -0.13(-0.81%)
Mar 26, 2015 16.79 16.80 16.48 16.55 141,474 -0.01(-0.05%)
Mar 25, 2015 16.48 16.67 16.45 16.56 163,564 +0.19(+1.19%)
Mar 24, 2015 16.65 16.65 16.36 16.36 131,761 -0.11(-0.68%)
Mar 23, 2015 16.56 16.66 16.47 16.47 127,221 -0.04(-0.23%)
Mar 20, 2015 16.50 16.60 16.41 16.51 108,037 +0.12(+0.73%)
Mar 19, 2015 16.49 16.52 16.36 16.39 125,877 -0.27(-1.62%)
Mar 18, 2015 16.16 16.74 16.06 16.66 273,647 +0.46(+2.86%)
Mar 17, 2015 16.20 16.26 16.10 16.20 112,682 -0.07(-0.41%)
Mar 16, 2015 16.06 16.28 15.94 16.27 169,237 +0.17(+1.07%)
Mar 13, 2015 16.12 16.12 15.91 16.09 282,177 -0.07(-0.46%)
Mar 12, 2015 16.32 16.32 16.16 16.17 216,130 -0.09(-0.55%)
Mar 11, 2015 16.30 16.32 16.13 16.26 189,502 +0.05(+0.32%)
Mar 10, 2015 16.36 16.39 16.21 16.21 139,758 -0.25(-1.50%)
Mar 09, 2015 16.59 16.72 16.45 16.45 246,982 -0.10(-0.63%)
Mar 06, 2015 16.77 16.80 16.51 16.56 190,793 -0.28(-1.69%)
Mar 05, 2015 16.95 16.95 16.80 16.84 94,203 -0.09(-0.53%)
Mar 04, 2015 17.00 16.97 16.75 16.93 129,543 -0.04(-0.22%)
Mar 03, 2015 16.93 17.05 16.83 16.97 115,574 +0.06(+0.35%)
Mar 02, 2015 17.04 17.04 16.75 16.91 355,742 -0.13(-0.75%)
Feb 27, 2015 17.21 17.21 17.02 17.04 144,917 -0.05(-0.31%)
Feb 26, 2015 18.22 18.22 17.00 17.09 280,334 -0.29(-1.68%)
Feb 25, 2015 17.33 17.42 17.28 17.38 144,195 +0.09(+0.52%)
Feb 24, 2015 17.41 17.41 17.20 17.29 125,955 +0.04(+0.22%)
Feb 23, 2015 17.24 17.38 17.12 17.25 173,992 -0.07(-0.43%)
Feb 20, 2015 17.43 17.45 17.20 17.33 146,787 -0.07(-0.43%)
Feb 19, 2015 17.16 17.51 17.07 17.40 247,976 -0.10(-0.60%)
Feb 18, 2015 17.64 17.66 17.49 17.51 200,921 -0.24(-1.35%)
Feb 17, 2015 17.77 17.77 17.52 17.75 433,132 +0.04(+0.21%)
Feb 13, 2015 17.62 17.71 17.71 17.71 371,270 +0.37(+2.11%)
Feb 12, 2015 17.32 17.42 17.23 17.34 133,650 +0.26(+1.52%)
Feb 11, 2015 17.04 17.15 16.90 17.08 144,934 -0.11(-0.64%)
Feb 10, 2015 17.39 17.40 16.91 17.19 284,420 -0.06(-0.35%)
Feb 09, 2015 17.28 17.46 17.22 17.25 311,566 +0.04(+0.26%)
Feb 06, 2015 17.39 17.46 17.16 17.21 195,918 -0.02(-0.13%)
Feb 05, 2015 17.12 17.31 17.05 17.23 236,326 +0.28(+1.63%)
Feb 04, 2015 17.11 17.11 16.82 16.95 279,270 -0.28(-1.65%)
Feb 03, 2015 17.01 17.33 16.90 17.24 484,376 +0.49(+2.95%)
Feb 02, 2015 16.46 16.77 16.37 16.74 252,061 +0.48(+2.95%)
Jan 30, 2015 16.09 16.45 15.89 16.27 242,822 +0.14(+0.88%)
Jan 29, 2015 16.22 16.28 15.76 16.12 478,868 +0.02(+0.14%)
Jan 28, 2015 16.74 16.74 16.05 16.10 424,115 -0.65(-3.89%)
Jan 27, 2015 16.68 16.82 16.60 16.75 203,170 -0.01(-0.09%)
Jan 26, 2015 16.62 16.78 16.43 16.77 208,327 +0.25(+1.50%)
Jan 23, 2015 16.68 16.75 16.50 16.52 154,628 -0.15(-0.90%)
Jan 22, 2015 16.80 16.80 16.36 16.67 291,577 +0.10(+0.63%)
Jan 21, 2015 16.32 16.59 16.30 16.56 177,483 +0.30(+1.84%)
Jan 20, 2015 16.21 16.27 15.97 16.27 406,126 -0.01(-0.05%)
Jan 16, 2015 15.95 16.27 15.90 16.27 205,637 +0.52(+3.28%)
Jan 15, 2015 16.20 16.20 15.74 15.76 184,969 -0.21(-1.31%)
Jan 14, 2015 15.79 15.99 15.50 15.97 385,208 +0.04(+0.23%)
Jan 13, 2015 16.12 16.17 15.76 15.93 562,657 -0.11(-0.70%)
Jan 12, 2015 16.40 16.40 15.94 16.04 522,241 -0.48(-2.90%)
Jan 09, 2015 16.71 16.71 16.34 16.52 335,297 -0.12(-0.72%)
Jan 08, 2015 16.44 16.64 16.33 16.64 229,394 +0.38(+2.35%)
Jan 07, 2015 16.48 16.49 16.15 16.26 236,314 +0.02(+0.09%)
Jan 06, 2015 16.50 16.58 16.11 16.24 1,902,871 -0.24(-1.45%)
Jan 05, 2015 16.98 17.03 16.38 16.48 390,559 -0.66(-3.84%)
Jan 02, 2015 17.11 17.21 16.92 17.14 137,060 +0.05(+0.31%)
Dec 31, 2014 17.22 17.09 17.09 17.09 221,239 -0.10(-0.61%)
Dec 30, 2014 17.33 17.34 17.15 17.19 246,297 -0.14(-0.82%)
Dec 29, 2014 17.36 17.46 17.23 17.34 183,044 +0.06(+0.35%)
Dec 26, 2014 17.43 17.43 17.20 17.28 171,626 -0.02(-0.09%)
Dec 24, 2014 17.43 17.29 17.29 17.29 567,660 -0.14(-0.82%)
Dec 23, 2014 17.31 17.49 17.21 17.43 541,125 +0.24(+1.38%)
Dec 22, 2014 17.44 17.44 17.04 17.20 1,384,405 -0.20(-1.15%)
Dec 19, 2014 17.04 17.40 16.84 17.40 239,870 +0.46(+2.74%)
Dec 18, 2014 16.99 17.06 16.49 16.93 538,403 +0.34(+2.08%)
Dec 17, 2014 16.25 16.73 15.98 16.59 552,690 +0.70(+4.38%)
Dec 16, 2014 15.66 16.35 15.58 15.89 895,814 +0.14(+0.90%)
Dec 15, 2014 16.06 16.19 15.69 15.75 290,599 -0.16(-0.99%)
Dec 12, 2014 16.09 16.16 15.91 15.91 348,239 -0.31(-1.94%)
Dec 11, 2014 16.30 16.62 16.18 16.22 220,390 -0.02(-0.09%)
Dec 10, 2014 16.64 16.64 16.13 16.24 437,992 -0.54(-3.21%)
Dec 09, 2014 16.58 16.80 16.47 16.77 134,426 +0.18(+1.08%)
Dec 08, 2014 17.21 17.21 16.55 16.59 468,327 -0.71(-4.11%)
Dec 05, 2014 17.50 17.51 17.23 17.31 270,942 -0.21(-1.20%)
Dec 04, 2014 17.61 17.61 17.37 17.52 308,010 -0.16(-0.89%)
Dec 03, 2014 17.58 17.81 17.51 17.67 496,993 +0.22(+1.29%)
Dec 02, 2014 17.23 17.61 17.11 17.45 1,767,481 +0.22(+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.