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 (%)
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%)
Sep 03, 2019 12.75 12.90 12.69 12.87 233,339 -0.07(-0.52%)
Aug 30, 2019 13.00 13.11 12.87 12.94 241,486 -0.03(-0.20%)
Aug 29, 2019 12.86 13.01 12.86 12.96 187,753 +0.21(+1.63%)
Aug 28, 2019 12.61 12.81 12.58 12.75 170,046 +0.22(+1.72%)
Aug 27, 2019 12.70 12.75 12.49 12.54 258,847 -0.11(-0.87%)
Aug 26, 2019 12.74 12.75 12.60 12.65 235,183 +0.05(+0.40%)
Aug 23, 2019 12.90 12.99 12.53 12.60 575,287 -0.44(-3.37%)
Aug 22, 2019 13.20 13.21 13.03 13.04 616,989 -0.08(-0.58%)
Aug 21, 2019 13.16 13.21 13.09 13.11 118,005 +0.10(+0.75%)
Aug 20, 2019 13.10 13.10 12.99 13.02 176,692 -0.12(-0.93%)
Aug 19, 2019 13.03 13.18 13.02 13.14 141,988 +0.30(+2.31%)
Aug 16, 2019 12.70 12.87 12.69 12.84 220,091 +0.19(+1.54%)
Aug 15, 2019 12.69 12.70 12.52 12.65 390,663 -0.08(-0.60%)
Aug 14, 2019 13.04 13.04 12.71 12.72 352,528 -0.54(-4.05%)
Aug 13, 2019 13.12 13.40 13.02 13.26 186,953 +0.13(+1.00%)
Aug 12, 2019 13.28 13.28 13.07 13.13 153,870 -0.15(-1.15%)
Aug 09, 2019 13.48 13.49 13.26 13.28 446,447 -0.17(-1.26%)
Aug 08, 2019 13.20 13.46 13.15 13.45 184,054 +0.36(+2.71%)
Aug 07, 2019 12.97 13.16 12.88 13.10 1,139,043 -0.10(-0.77%)
Aug 06, 2019 13.25 13.30 13.06 13.20 283,953 -0.03(-0.19%)
Aug 05, 2019 13.43 13.43 13.13 13.22 490,297 -0.43(-3.16%)
Aug 02, 2019 13.89 13.94 13.51 13.65 574,696 -0.17(-1.22%)
Aug 01, 2019 14.13 14.13 13.76 13.82 385,843 -0.40(-2.80%)
Jul 31, 2019 14.26 14.40 14.12 14.22 129,675 -0.04(-0.30%)
Jul 30, 2019 14.00 14.30 13.98 14.26 134,614 +0.20(+1.44%)
Jul 29, 2019 14.12 14.13 13.98 14.06 177,580 -0.09(-0.66%)
Jul 26, 2019 14.20 14.22 14.09 14.15 126,712 -0.05(-0.36%)
Jul 25, 2019 14.46 14.48 14.19 14.20 138,078 -0.19(-1.35%)
Jul 24, 2019 14.32 14.50 14.32 14.40 88,879 +0.06(+0.41%)
Jul 23, 2019 14.30 14.37 14.26 14.34 170,727 +0.04(+0.30%)
Jul 22, 2019 14.28 14.35 14.20 14.30 134,660 +0.06(+0.42%)
Jul 19, 2019 14.17 14.28 14.13 14.24 158,035 +0.09(+0.66%)
Jul 18, 2019 14.13 14.17 14.02 14.15 207,122 -0.03(-0.24%)
Jul 17, 2019 14.36 14.38 14.17 14.18 245,237 -0.17(-1.18%)
Jul 16, 2019 14.51 14.52 14.31 14.35 133,566 -0.18(-1.22%)
Jul 15, 2019 14.71 14.71 14.50 14.53 146,742 -0.15(-1.04%)
Jul 12, 2019 14.64 14.73 14.64 14.68 146,333 +0.05(+0.35%)
Jul 11, 2019 14.64 14.66 14.56 14.63 105,342 +0.00(+0.00%)
Jul 10, 2019 14.50 14.66 14.50 14.63 166,026 +0.21(+1.47%)
Jul 09, 2019 14.37 14.42 14.29 14.42 100,335 +0.02(+0.12%)
Jul 08, 2019 14.38 14.51 14.36 14.40 155,272 -0.01(-0.06%)
Jul 05, 2019 14.31 14.41 14.30 14.41 108,036 +0.03(+0.24%)
Jul 03, 2019 14.34 14.37 14.26 14.37 84,750 +0.08(+0.56%)
Jul 02, 2019 14.54 14.54 14.26 14.29 302,039 -0.30(-2.06%)
Jul 01, 2019 14.74 14.80 14.54 14.59 199,259 +0.05(+0.32%)
Jun 28, 2019 14.40 14.57 14.40 14.55 164,891 +0.17(+1.15%)
Jun 27, 2019 14.48 14.50 14.36 14.38 110,284 -0.09(-0.64%)
Jun 26, 2019 14.37 14.59 14.37 14.48 132,329 +0.24(+1.66%)
Jun 25, 2019 14.36 14.36 14.24 14.24 309,000 -0.14(-0.94%)
Jun 24, 2019 14.51 14.51 14.36 14.37 124,920 -0.14(-0.93%)
Jun 21, 2019 14.42 14.54 14.40 14.51 242,195 +0.10(+0.72%)
Jun 20, 2019 14.29 14.45 14.29 14.40 345,544 +0.31(+2.20%)
Jun 19, 2019 14.09 14.17 14.01 14.09 116,768 -0.02(-0.12%)
Jun 18, 2019 13.98 14.19 13.93 14.11 363,407 +0.22(+1.57%)
Jun 17, 2019 13.73 13.93 13.71 13.89 184,545 +0.12(+0.85%)
Jun 14, 2019 13.94 13.94 13.75 13.78 143,593 -0.13(-0.90%)
Jun 13, 2019 13.89 13.94 13.83 13.90 137,515 +0.19(+1.41%)
Jun 12, 2019 13.85 13.89 13.68 13.71 111,463 -0.23(-1.68%)
Jun 11, 2019 14.04 14.09 13.94 13.94 133,798 +0.03(+0.18%)
Jun 10, 2019 13.97 14.07 13.91 13.92 113,060 +0.02(+0.12%)
Jun 07, 2019 13.86 13.98 13.83 13.90 107,098 +0.08(+0.55%)
Jun 06, 2019 13.66 13.87 13.66 13.83 150,948 +0.21(+1.54%)
Jun 05, 2019 13.79 13.81 13.52 13.62 126,264 -0.18(-1.28%)
Jun 04, 2019 13.66 13.81 13.64 13.79 123,055 +0.24(+1.79%)
Jun 03, 2019 13.45 13.60 13.45 13.55 309,561 +0.17(+1.25%)
May 31, 2019 13.42 13.53 13.34 13.38 254,389 -0.23(-1.66%)
May 30, 2019 13.77 13.78 13.57 13.61 342,628 -0.18(-1.28%)
May 29, 2019 13.68 13.79 13.58 13.78 209,890 -0.07(-0.48%)
May 28, 2019 14.04 14.06 13.83 13.85 1,910,656 -0.16(-1.14%)
May 24, 2019 14.13 14.13 13.90 14.01 439,845 +0.03(+0.18%)
May 23, 2019 14.25 14.29 13.89 13.99 882,672 -0.48(-3.30%)
May 22, 2019 14.66 14.66 14.43 14.46 316,848 -0.28(-1.88%)
May 21, 2019 14.61 14.77 14.61 14.74 291,917 +0.18(+1.27%)
May 20, 2019 14.56 14.64 14.54 14.56 103,781 -0.02(-0.11%)
May 17, 2019 14.62 14.72 14.56 14.57 120,933 -0.17(-1.14%)
May 16, 2019 14.68 14.80 14.68 14.74 138,369 +0.07(+0.46%)
May 15, 2019 14.50 14.69 14.46 14.67 149,957 +0.08(+0.57%)
May 14, 2019 14.46 14.69 14.46 14.59 274,147 +0.20(+1.40%)
May 13, 2019 14.56 14.56 14.31 14.39 264,500 -0.26(-1.77%)
May 10, 2019 14.56 14.68 14.38 14.65 89,924 +0.06(+0.40%)
May 09, 2019 14.53 14.62 14.37 14.59 210,000 +0.00(+0.00%)
May 08, 2019 14.57 14.71 14.57 14.59 176,613 +0.01(+0.06%)
May 07, 2019 14.55 14.59 14.40 14.58 231,691 -0.12(-0.80%)
May 06, 2019 14.52 14.76 14.52 14.70 139,526 +0.02(+0.11%)
May 03, 2019 14.67 14.80 14.65 14.68 282,178 +0.14(+0.98%)
May 02, 2019 14.71 14.79 14.54 14.54 489,313 -0.27(-1.81%)
May 01, 2019 15.13 15.16 14.81 14.81 255,216 -0.33(-2.16%)
Apr 30, 2019 15.29 15.29 15.11 15.13 204,309 -0.05(-0.33%)
Apr 29, 2019 15.19 15.25 15.14 15.18 223,618 -0.03(-0.17%)
Apr 26, 2019 15.29 15.29 15.05 15.21 209,785 -0.17(-1.09%)
Apr 25, 2019 15.45 15.52 15.38 15.38 149,678 -0.08(-0.49%)
Apr 24, 2019 15.76 15.76 15.45 15.45 156,998 -0.30(-1.92%)
Apr 23, 2019 15.77 15.81 15.65 15.76 273,870 +0.02(+0.11%)
Apr 22, 2019 15.53 15.76 15.51 15.74 215,157 +0.33(+2.12%)
Apr 18, 2019 15.54 15.55 15.39 15.41 102,686 -0.08(-0.49%)
Apr 17, 2019 15.60 15.63 15.47 15.49 134,205 -0.03(-0.22%)
Apr 16, 2019 15.48 15.53 15.41 15.52 402,129 +0.10(+0.65%)
Apr 15, 2019 15.48 15.53 15.39 15.42 95,920 -0.08(-0.54%)
Apr 12, 2019 15.65 15.70 15.48 15.50 217,417 +0.05(+0.33%)
Apr 11, 2019 15.43 15.57 15.35 15.45 75,718 -0.01(-0.05%)
Apr 10, 2019 15.43 15.52 15.42 15.46 173,762 +0.06(+0.38%)
Apr 09, 2019 15.55 15.55 15.35 15.40 593,821 -0.19(-1.24%)
Apr 08, 2019 15.56 15.66 15.53 15.60 205,199 +0.08(+0.54%)
Apr 05, 2019 15.28 15.53 15.28 15.51 358,149 +0.27(+1.76%)
Apr 04, 2019 15.10 15.25 15.04 15.24 242,288 +0.14(+0.94%)
Apr 03, 2019 15.32 15.34 15.05 15.10 165,149 -0.17(-1.13%)
Apr 02, 2019 15.39 15.42 15.23 15.27 208,417 -0.11(-0.74%)
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.