Fidelity Energy MSCI ETF (NY: FENY )

13.06 USD +0.06 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.70 19.02 18.68 18.69 262,825 +0.12(+0.65%)
Oct 30, 2018 18.12 18.61 18.07 18.57 317,474 +0.40(+2.20%)
Oct 29, 2018 18.62 18.70 17.93 18.17 482,541 -0.38(-2.05%)
Oct 26, 2018 18.50 18.80 18.25 18.55 418,300 -0.15(-0.80%)
Oct 25, 2018 18.72 18.89 18.59 18.70 596,087 +0.21(+1.15%)
Oct 24, 2018 19.34 19.34 18.47 18.49 517,077 -0.76(-3.96%)
Oct 23, 2018 19.46 19.46 19.01 19.25 2,436,517 -0.58(-2.92%)
Oct 22, 2018 20.05 20.08 19.70 19.83 890,600 -0.23(-1.15%)
Oct 19, 2018 20.12 20.35 20.03 20.06 100,500 -0.17(-0.84%)
Oct 18, 2018 20.21 20.42 20.13 20.23 162,971 -0.14(-0.69%)
Oct 17, 2018 20.51 20.51 20.21 20.37 154,134 -0.17(-0.83%)
Oct 16, 2018 20.42 20.56 20.34 20.54 875,889 +0.20(+0.98%)
Oct 15, 2018 20.48 20.56 20.33 20.34 174,251 -0.13(-0.64%)
Oct 12, 2018 20.64 20.65 20.14 20.47 208,100 +0.10(+0.49%)
Oct 11, 2018 20.86 20.90 20.26 20.37 343,374 -0.64(-3.05%)
Oct 10, 2018 21.83 21.84 21.00 21.01 297,622 -0.81(-3.71%)
Oct 09, 2018 21.64 21.95 21.60 21.82 467,277 +0.20(+0.93%)
Oct 08, 2018 21.49 21.63 21.35 21.62 143,526 -0.01(-0.05%)
Oct 05, 2018 21.64 21.70 21.49 21.63 229,000 -0.01(-0.05%)
Oct 04, 2018 21.70 21.81 21.51 21.64 171,150 -0.13(-0.60%)
Oct 03, 2018 21.64 21.82 21.58 21.77 227,738 +0.20(+0.93%)
Oct 02, 2018 21.56 21.63 21.40 21.57 222,755 +0.01(+0.05%)
Oct 01, 2018 21.35 21.63 21.35 21.56 464,071 +0.29(+1.36%)
Sep 28, 2018 21.20 21.48 21.20 21.27 121,800 -0.02(-0.09%)
Sep 27, 2018 21.34 21.38 21.22 21.29 90,913 +0.03(+0.14%)
Sep 26, 2018 21.39 21.46 21.25 21.26 127,562 -0.25(-1.16%)
Sep 25, 2018 21.50 21.60 21.47 21.51 221,304 +0.15(+0.70%)
Sep 24, 2018 21.18 21.45 21.16 21.36 207,270 +0.30(+1.42%)
Sep 21, 2018 21.00 21.12 20.95 21.06 145,800 +0.02(+0.10%)
Sep 20, 2018 21.13 21.21 21.03 21.04 118,812 -0.01(-0.07%)
Sep 19, 2018 20.94 21.13 20.86 21.05 147,039 +0.09(+0.45%)
Sep 18, 2018 20.89 21.07 20.89 20.96 187,592 +0.19(+0.91%)
Sep 17, 2018 20.80 20.93 20.73 20.77 146,919 +0.00(+0.00%)
Sep 14, 2018 20.67 20.84 20.64 20.77 114,300 +0.13(+0.63%)
Sep 13, 2018 20.64 20.71 20.49 20.64 198,868 -0.03(-0.15%)
Sep 12, 2018 20.67 20.85 20.66 20.67 203,695 +0.13(+0.63%)
Sep 11, 2018 20.27 20.64 20.26 20.54 133,437 +0.24(+1.18%)
Sep 10, 2018 20.40 20.48 20.30 20.30 111,494 -0.01(-0.02%)
Sep 07, 2018 20.20 20.34 20.01 20.30 127,600 -0.02(-0.07%)
Sep 06, 2018 20.69 20.69 20.26 20.32 127,286 -0.41(-1.98%)
Sep 05, 2018 20.67 20.74 20.46 20.73 103,916 -0.05(-0.24%)
Sep 04, 2018 20.91 20.96 20.72 20.78 388,097 -0.09(-0.43%)
Aug 31, 2018 20.87 20.87 20.87 0 -0.13(-0.64%)
Aug 30, 2018 21.05 21.11 20.91 21.00 156,530 -0.05(-0.26%)
Aug 29, 2018 20.97 21.16 20.93 21.06 222,991 +0.14(+0.65%)
Aug 28, 2018 21.06 21.16 20.90 20.92 130,234 -0.11(-0.50%)
Aug 27, 2018 20.97 21.08 20.97 21.03 101,962 +0.14(+0.65%)
Aug 24, 2018 20.86 21.01 20.79 20.89 139,100 +0.16(+0.75%)
Aug 23, 2018 20.77 20.78 20.64 20.74 98,968 -0.10(-0.48%)
Aug 22, 2018 20.67 20.90 20.67 20.84 137,485 +0.27(+1.31%)
Aug 21, 2018 20.55 20.72 20.55 20.57 148,504 +0.13(+0.64%)
Aug 20, 2018 20.29 20.50 20.29 20.44 103,533 +0.17(+0.84%)
Aug 17, 2018 20.24 20.33 20.20 20.27 169,300 +0.07(+0.35%)
Aug 16, 2018 20.15 20.32 20.15 20.20 491,711 +0.14(+0.70%)
Aug 15, 2018 20.66 20.70 20.01 20.06 561,243 -0.76(-3.65%)
Aug 14, 2018 20.88 20.95 20.73 20.82 115,080 +0.07(+0.34%)
Aug 13, 2018 21.03 21.07 20.74 20.75 497,958 -0.30(-1.43%)
Aug 10, 2018 20.88 21.05 20.85 21.05 113,700 +0.12(+0.57%)
Aug 09, 2018 21.15 21.15 20.89 20.93 152,529 -0.18(-0.85%)
Aug 08, 2018 21.14 21.17 20.97 21.11 179,154 -0.16(-0.75%)
Aug 07, 2018 21.33 21.39 21.21 21.27 191,214 +0.13(+0.64%)
Aug 06, 2018 21.08 21.23 21.00 21.14 175,445 +0.10(+0.50%)
Aug 03, 2018 21.11 21.15 20.94 21.03 146,200 -0.11(-0.52%)
Aug 02, 2018 21.07 21.19 20.97 21.14 394,479 -0.09(-0.42%)
Aug 01, 2018 21.33 21.33 21.10 21.23 191,512 -0.27(-1.26%)
Jul 31, 2018 21.57 21.64 21.43 21.50 1,025,023 -0.06(-0.26%)
Jul 30, 2018 21.50 21.61 21.48 21.56 344,581 +0.21(+0.97%)
Jul 27, 2018 21.27 21.47 21.26 21.35 105,700 -0.14(-0.65%)
Jul 26, 2018 21.30 21.51 21.27 21.49 159,166 +0.22(+1.03%)
Jul 25, 2018 21.09 21.30 21.02 21.27 123,988 +0.18(+0.85%)
Jul 24, 2018 20.92 21.22 20.92 21.09 146,375 +0.25(+1.20%)
Jul 23, 2018 20.97 21.00 20.81 20.84 145,912 -0.09(-0.43%)
Jul 20, 2018 21.00 21.05 20.88 20.93 186,019 -0.08(-0.38%)
Jul 19, 2018 20.93 21.11 20.93 21.01 215,782 +0.00(+0.00%)
Jul 18, 2018 20.94 21.04 20.68 21.01 306,589 +0.02(+0.12%)
Jul 17, 2018 20.98 21.11 20.87 20.99 351,463 -0.06(-0.31%)
Jul 16, 2018 21.12 21.21 20.87 21.05 325,986 -0.28(-1.31%)
Jul 13, 2018 21.24 21.47 21.23 21.33 135,416 +0.10(+0.47%)
Jul 12, 2018 21.30 21.35 21.07 21.23 196,274 +0.04(+0.19%)
Jul 11, 2018 21.51 21.62 21.06 21.19 336,629 -0.49(-2.26%)
Jul 10, 2018 21.68 21.88 21.62 21.68 312,455 +0.15(+0.70%)
Jul 09, 2018 21.34 21.56 21.32 21.53 320,084 +0.32(+1.48%)
Jul 06, 2018 20.96 21.26 20.88 21.21 263,393 +0.17(+0.83%)
Jul 05, 2018 21.17 21.25 20.98 21.04 645,449 -0.02(-0.09%)
Jul 03, 2018 21.06 21.06 21.06 0 +0.16(+0.77%)
Jul 02, 2018 21.09 21.15 20.79 20.90 479,517 -0.35(-1.65%)
Jun 29, 2018 21.47 21.25 154,440 +0.12(+0.57%)
Jun 28, 2018 21.20 21.24 20.96 21.13 176,786 -0.03(-0.14%)
Jun 27, 2018 21.10 21.44 21.05 21.16 300,695 +0.28(+1.34%)
Jun 26, 2018 20.63 20.95 20.57 20.88 204,461 +0.31(+1.51%)
Jun 25, 2018 20.99 21.00 20.47 20.57 267,799 -0.46(-2.19%)
Jun 22, 2018 21.01 21.23 21.01 21.03 165,528 +0.47(+2.29%)
Jun 21, 2018 20.87 20.92 20.48 20.56 125,165 -0.41(-1.96%)
Jun 20, 2018 20.96 21.03 20.80 20.97 185,870 +0.11(+0.53%)
Jun 19, 2018 20.61 20.92 20.57 20.86 234,932 -0.02(-0.10%)
Jun 18, 2018 20.58 21.01 20.58 20.88 129,587 +0.26(+1.26%)
Jun 15, 2018 21.21 20.61 20.62 240,284 -0.59(-2.78%)
Jun 14, 2018 21.36 21.39 21.18 21.21 296,249 -0.05(-0.24%)
Jun 13, 2018 21.32 21.40 21.18 21.26 186,917 -0.10(-0.47%)
Jun 12, 2018 21.52 21.59 21.30 21.36 106,091 -0.14(-0.65%)
Jun 11, 2018 21.43 21.61 21.35 21.50 161,569 +0.07(+0.33%)
Jun 08, 2018 21.51 21.51 21.29 21.43 191,039 -0.07(-0.33%)
Jun 07, 2018 21.25 21.59 21.25 21.50 190,557 +0.37(+1.75%)
Jun 06, 2018 20.95 21.13 339,775 +0.09(+0.43%)
Jun 05, 2018 21.02 21.20 20.96 21.04 196,763 -0.08(-0.38%)
Jun 04, 2018 21.39 21.51 21.02 21.12 537,317 -0.19(-0.89%)
Jun 01, 2018 21.33 21.47 21.19 21.31 287,755 +0.06(+0.28%)
May 31, 2018 21.26 21.51 21.21 21.25 301,864 -0.16(-0.75%)
May 30, 2018 20.94 21.49 20.94 21.41 225,312 +0.66(+3.18%)
May 29, 2018 20.60 20.87 20.56 20.75 325,087 -0.04(-0.19%)
May 25, 2018 20.79 20.79 20.79 0 -0.58(-2.71%)
May 24, 2018 21.50 21.54 21.28 21.37 296,013 -0.35(-1.61%)
May 23, 2018 21.58 21.73 21.42 21.72 262,823 -0.01(-0.05%)
May 22, 2018 22.07 22.21 21.67 21.73 378,743 -0.31(-1.41%)
May 21, 2018 21.96 22.05 21.84 22.04 315,462 +0.21(+0.96%)
May 18, 2018 21.98 21.98 21.79 21.83 454,873 -0.15(-0.68%)
May 17, 2018 21.69 22.01 21.69 21.98 355,357 +0.36(+1.67%)
May 16, 2018 21.51 21.63 21.41 21.62 194,802 +0.10(+0.46%)
May 15, 2018 21.49 21.56 21.35 21.52 621,098 +0.01(+0.05%)
May 14, 2018 21.41 21.58 21.41 21.51 594,404 +0.17(+0.80%)
May 11, 2018 21.41 21.50 21.31 21.34 556,223 -0.03(-0.14%)
May 10, 2018 21.33 21.40 21.20 21.37 478,442 +0.17(+0.80%)
May 09, 2018 21.05 21.43 21.05 21.20 498,453 +0.40(+1.92%)
May 08, 2018 20.63 20.80 20.25 20.80 509,048 +0.19(+0.92%)
May 07, 2018 20.72 21.05 20.57 20.61 338,170 +0.07(+0.34%)
May 04, 2018 20.36 20.62 20.29 20.54 199,378 +0.13(+0.64%)
May 03, 2018 20.40 20.45 20.16 20.41 128,001 -0.08(-0.39%)
May 02, 2018 20.30 20.65 20.30 20.49 183,737 +0.09(+0.44%)
May 01, 2018 20.41 20.41 20.14 20.40 890,153 -0.11(-0.54%)
Apr 30, 2018 20.47 20.73 20.47 20.51 611,608 +0.00(+0.00%)
Apr 27, 2018 20.55 20.61 20.45 20.51 210,642 -0.24(-1.16%)
Apr 26, 2018 20.54 20.75 20.47 20.75 157,228 +0.29(+1.42%)
Apr 25, 2018 20.25 20.48 20.10 20.46 170,275 +0.17(+0.84%)
Apr 24, 2018 20.57 20.71 20.19 20.29 335,385 -0.22(-1.07%)
Apr 23, 2018 20.34 20.51 20.21 20.51 254,051 +0.12(+0.61%)
Apr 20, 2018 20.44 20.45 20.25 20.39 192,540 -0.10(-0.51%)
Apr 19, 2018 20.51 20.64 20.36 20.49 232,833 +0.04(+0.20%)
Apr 18, 2018 20.30 20.64 20.30 20.45 395,701 +0.33(+1.64%)
Apr 17, 2018 20.08 20.21 19.97 20.12 1,837,306 +0.11(+0.55%)
Apr 16, 2018 19.87 20.10 19.77 20.01 271,685 +0.19(+0.96%)
Apr 13, 2018 19.71 19.90 19.70 19.82 279,803 +0.21(+1.07%)
Apr 12, 2018 19.70 19.72 19.54 19.61 196,814 +0.01(+0.05%)
Apr 11, 2018 19.35 19.64 19.33 19.60 224,147 +0.24(+1.24%)
Apr 10, 2018 19.00 19.52 19.00 19.36 330,598 +0.64(+3.42%)
Apr 09, 2018 18.77 18.97 18.70 18.72 125,810 +0.07(+0.38%)
Apr 06, 2018 18.89 18.97 18.42 18.65 120,154 -0.37(-1.95%)
Apr 05, 2018 18.72 19.13 18.71 19.02 125,011 +0.37(+1.98%)
Apr 04, 2018 18.38 18.70 18.27 18.65 164,686 -0.03(-0.16%)
Apr 03, 2018 18.37 18.69 18.18 18.68 131,979 +0.39(+2.13%)
Apr 02, 2018 18.61 18.70 17.99 18.29 407,380 -0.41(-2.19%)
Mar 29, 2018 18.70 18.70 18.70 0 +0.39(+2.13%)
Mar 28, 2018 18.61 18.72 18.26 18.31 314,229 -0.33(-1.77%)
Mar 27, 2018 18.91 18.98 18.52 18.64 256,729 -0.20(-1.06%)
Mar 26, 2018 18.70 18.87 18.54 18.84 158,645 +0.31(+1.67%)
Mar 23, 2018 18.74 18.95 18.49 18.53 156,616 -0.11(-0.59%)
Mar 22, 2018 18.85 18.92 18.60 18.64 182,439 -0.39(-2.05%)
Mar 21, 2018 18.62 19.14 18.60 19.03 219,597 +0.52(+2.81%)
Mar 20, 2018 18.48 18.64 18.48 18.51 150,659 +0.15(+0.82%)
Mar 19, 2018 18.60 18.61 18.24 18.36 133,440 -0.30(-1.61%)
Mar 16, 2018 18.49 18.73 18.46 18.66 96,610 +0.05(+0.27%)
Mar 15, 2018 18.79 18.86 18.48 18.61 127,398 -0.09(-0.48%)
Mar 14, 2018 18.89 18.92 18.67 18.70 96,958 -0.12(-0.64%)
Mar 13, 2018 19.02 19.10 18.76 18.82 83,605 -0.13(-0.69%)
Mar 12, 2018 18.94 19.08 18.85 18.95 150,826 +0.01(+0.05%)
Mar 09, 2018 18.71 18.97 18.69 18.94 127,869 +0.35(+1.88%)
Mar 08, 2018 18.65 18.69 18.46 18.59 107,078 -0.03(-0.16%)
Mar 07, 2018 18.75 18.44 18.62 211,466 -0.15(-0.80%)
Mar 06, 2018 18.85 18.94 18.69 18.77 216,817 +0.00(+0.00%)
Mar 05, 2018 18.44 18.83 18.44 18.77 948,708 +0.22(+1.19%)
Mar 02, 2018 18.30 18.61 18.15 18.55 233,529 +0.14(+0.76%)
Mar 01, 2018 18.41 18.69 18.29 18.41 406,632 -0.02(-0.11%)
Feb 28, 2018 18.98 19.00 18.43 18.43 104,537 -0.47(-2.49%)
Feb 27, 2018 19.20 19.33 18.90 18.90 126,168 -0.27(-1.41%)
Feb 26, 2018 19.11 19.20 19.04 19.17 132,829 +0.12(+0.63%)
Feb 23, 2018 18.74 19.06 18.74 19.05 128,801 +0.41(+2.20%)
Feb 22, 2018 18.56 18.90 18.53 18.64 210,405 +0.23(+1.25%)
Feb 21, 2018 18.70 18.85 18.41 18.41 256,429 -0.32(-1.71%)
Feb 20, 2018 18.87 18.97 18.65 18.73 941,124 -0.12(-0.64%)
Feb 16, 2018 18.85 18.85 18.85 0 -0.03(-0.16%)
Feb 15, 2018 18.99 18.99 18.57 18.88 216,364 -0.05(-0.26%)
Feb 14, 2018 18.41 18.97 18.29 18.93 244,473 +0.32(+1.72%)
Feb 13, 2018 18.60 18.69 18.52 18.61 255,514 -0.09(-0.48%)
Feb 12, 2018 18.60 18.89 18.55 18.70 409,460 +0.33(+1.80%)
Feb 09, 2018 18.59 18.62 17.77 18.37 2,085,316 +0.00(+0.00%)
Feb 08, 2018 19.03 19.08 18.37 18.37 471,156 -0.64(-3.37%)
Feb 07, 2018 19.40 19.48 19.01 19.01 277,381 -0.32(-1.66%)
Feb 06, 2018 18.81 19.47 18.75 19.33 970,154 +0.14(+0.73%)
Feb 05, 2018 19.71 19.93 18.91 19.19 666,658 -0.82(-4.10%)
Feb 02, 2018 20.57 20.57 19.91 20.01 552,934 -0.89(-4.26%)
Feb 01, 2018 20.70 20.90 20.60 20.90 220,367 +0.24(+1.16%)
Jan 31, 2018 20.70 20.75 20.53 20.66 260,117 +0.00(+0.00%)
Jan 30, 2018 20.94 20.97 20.63 20.66 525,052 -0.47(-2.22%)
Jan 29, 2018 21.35 21.41 21.08 21.13 1,106,497 -0.31(-1.45%)
Jan 26, 2018 21.37 21.48 21.32 21.44 218,808 +0.11(+0.52%)
Jan 25, 2018 21.61 21.61 21.29 21.33 225,873 -0.20(-0.93%)
Jan 24, 2018 21.61 21.69 21.42 21.53 264,363 -0.06(-0.28%)
Jan 23, 2018 21.62 21.67 21.45 21.59 282,223 +0.01(+0.05%)
Jan 22, 2018 21.16 21.58 21.16 21.58 278,834 +0.43(+2.03%)
Jan 19, 2018 21.15 21.15 20.99 21.15 337,879 -0.03(-0.14%)
Jan 18, 2018 21.30 21.31 21.14 21.18 246,859 -0.18(-0.84%)
Jan 17, 2018 21.22 21.45 21.11 21.36 254,464 +0.17(+0.80%)
Jan 16, 2018 21.49 21.49 21.14 21.19 642,132 -0.26(-1.21%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.18(+0.85%)
Jan 11, 2018 20.94 21.35 20.86 21.27 513,029 +0.43(+2.06%)
Jan 10, 2018 20.89 20.93 20.87 20.84 215,472 -0.02(-0.10%)
Jan 09, 2018 20.95 20.96 20.83 20.86 243,011 -0.06(-0.29%)
Jan 08, 2018 20.79 20.93 20.73 20.92 311,017 +0.13(+0.63%)
Jan 05, 2018 20.79 20.81 20.63 20.79 497,116 -0.03(-0.14%)
Jan 04, 2018 20.71 20.83 20.60 20.82 355,085 +0.13(+0.63%)
Jan 03, 2018 20.47 20.75 20.42 20.69 956,623 +0.30(+1.47%)
Jan 02, 2018 20.14 20.42 20.11 20.39 457,527 +0.34(+1.70%)
Dec 29, 2017 20.05 20.05 20.05 0 -0.06(-0.30%)
Dec 28, 2017 20.10 20.13 20.05 20.11 468,861 +0.02(+0.10%)
Dec 27, 2017 20.17 20.17 20.05 20.09 263,823 -0.08(-0.40%)
Dec 26, 2017 20.01 20.19 19.98 20.17 453,020 +0.21(+1.05%)
Dec 22, 2017 19.89 20.04 19.84 19.96 241,326 +0.05(+0.25%)
Dec 21, 2017 19.49 19.96 19.48 19.91 393,565 +0.43(+2.21%)
Dec 20, 2017 19.28 19.50 19.20 19.48 245,681 +0.29(+1.51%)
Dec 19, 2017 19.25 19.32 19.17 19.19 168,115 +0.00(+0.00%)
Dec 18, 2017 19.13 19.27 19.08 19.19 614,529 +0.19(+1.00%)
Dec 15, 2017 19.12 19.15 19.00 19.00 148,511 -0.16(-0.84%)
Dec 14, 2017 19.20 19.33 19.16 19.16 166,330 -0.10(-0.52%)
Dec 13, 2017 19.30 19.31 19.18 19.26 327,178 -0.02(-0.10%)
Dec 12, 2017 19.40 19.42 19.25 19.28 190,143 -0.07(-0.36%)
Dec 11, 2017 19.24 19.43 19.23 19.35 142,610 +0.18(+0.94%)
Dec 08, 2017 19.10 19.20 19.03 19.17 139,744 +0.14(+0.74%)
Dec 07, 2017 18.95 19.04 18.92 19.03 196,231 +0.09(+0.48%)
Dec 06, 2017 19.16 19.17 18.90 18.94 224,271 -0.29(-1.51%)
Dec 05, 2017 19.31 19.37 19.20 19.23 146,699 -0.08(-0.41%)
Dec 04, 2017 19.36 19.63 19.31 19.31 292,551 -0.06(-0.31%)
Dec 01, 2017 19.28 19.49 19.26 19.37 311,731 +0.20(+1.04%)
Nov 30, 2017 18.93 19.20 18.93 19.17 167,172 +0.31(+1.64%)
Nov 29, 2017 18.77 18.89 18.71 18.86 160,729 +0.10(+0.53%)
Nov 28, 2017 18.67 18.79 18.64 18.76 86,611 +0.13(+0.70%)
Nov 27, 2017 18.80 18.80 18.61 18.63 189,282 -0.21(-1.11%)
Nov 24, 2017 18.88 18.90 18.84 18.84 33,016 +0.04(+0.21%)
Nov 22, 2017 18.81 18.85 18.76 18.80 135,087 +0.12(+0.64%)
Nov 21, 2017 18.72 18.80 18.65 18.68 106,855 +0.03(+0.16%)
Nov 20, 2017 18.65 18.68 18.54 18.65 114,115 -0.02(-0.11%)
Nov 17, 2017 18.61 18.73 18.59 18.67 105,063 +0.10(+0.54%)
Nov 16, 2017 18.64 18.65 18.52 18.57 140,273 -0.07(-0.38%)
Nov 15, 2017 18.70 18.72 18.56 18.64 142,378 -0.21(-1.11%)
Nov 14, 2017 19.12 19.12 18.84 18.85 160,165 -0.35(-1.82%)
Nov 13, 2017 19.24 19.34 19.18 19.20 271,094 -0.13(-0.67%)
Nov 10, 2017 19.41 19.41 19.20 19.33 127,000 -0.09(-0.46%)
Nov 09, 2017 19.28 19.45 19.14 19.42 229,493 +0.08(+0.41%)
Nov 08, 2017 19.40 19.45 19.24 19.34 212,149 -0.10(-0.51%)
Nov 07, 2017 19.50 19.51 19.36 19.44 169,040 -0.04(-0.21%)
Nov 06, 2017 19.08 19.49 19.08 19.48 322,812 +0.45(+2.36%)
Nov 03, 2017 18.96 19.09 18.94 19.03 184,210 +0.08(+0.42%)
Nov 02, 2017 19.00 19.06 18.84 18.95 106,064 -0.06(-0.32%)
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.