Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity Energy MSCI ETF (NY: FENY )

25.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.39 13.43 13.18 13.21 1,027,692 -0.17(-1.30%)
Sep 29, 2021 13.39 13.44 13.20 13.39 871,023 +0.00(+0.00%)
Sep 28, 2021 13.52 13.63 13.36 13.39 1,495,348 +0.04(+0.27%)
Sep 27, 2021 13.11 13.41 13.11 13.35 1,124,274 +0.50(+3.85%)
Sep 24, 2021 12.66 12.91 12.66 12.86 797,594 +0.08(+0.65%)
Sep 23, 2021 12.42 12.80 12.35 12.77 969,111 +0.45(+3.65%)
Sep 22, 2021 12.18 12.47 12.18 12.32 1,116,549 +0.35(+2.91%)
Sep 21, 2021 12.06 12.14 11.82 11.97 1,029,970 +0.05(+0.46%)
Sep 20, 2021 11.97 12.08 11.74 11.92 1,285,757 -0.37(-2.99%)
Sep 17, 2021 12.38 12.53 12.27 12.29 536,749 -0.14(-1.09%)
Sep 16, 2021 12.56 12.56 12.34 12.42 422,625 -0.14(-1.08%)
Sep 15, 2021 12.24 12.57 12.24 12.56 1,423,672 +0.47(+3.90%)
Sep 14, 2021 12.40 12.40 12.03 12.09 1,737,118 -0.19(-1.55%)
Sep 13, 2021 12.06 12.36 12.06 12.28 1,421,818 +0.35(+2.97%)
Sep 10, 2021 12.11 12.12 11.89 11.92 589,708 -0.01(-0.08%)
Sep 09, 2021 11.84 12.10 11.76 11.93 853,902 +0.04(+0.30%)
Sep 08, 2021 12.10 12.19 11.90 11.90 543,477 -0.14(-1.20%)
Sep 07, 2021 12.03 12.20 12.01 12.04 581,774 -0.08(-0.67%)
Sep 03, 2021 12.17 12.25 12.06 12.12 455,452 -0.04(-0.30%)
Sep 02, 2021 11.97 12.28 11.97 12.16 778,345 +0.29(+2.44%)
Sep 01, 2021 11.99 12.04 11.82 11.87 1,035,467 -0.14(-1.13%)
Aug 31, 2021 12.03 12.13 11.97 12.01 421,180 -0.07(-0.60%)
Aug 30, 2021 12.29 12.31 12.08 12.08 424,070 -0.15(-1.26%)
Aug 27, 2021 12.01 12.30 12.01 12.23 757,637 +0.35(+2.98%)
Aug 26, 2021 11.98 12.05 11.85 11.88 478,827 -0.16(-1.36%)
Aug 25, 2021 11.95 12.12 11.84 12.04 595,572 +0.10(+0.83%)
Aug 24, 2021 11.82 12.00 11.82 11.94 982,129 +0.20(+1.70%)
Aug 23, 2021 11.56 11.77 11.56 11.74 736,150 +0.43(+3.77%)
Aug 20, 2021 11.18 11.37 11.15 11.32 843,272 +0.05(+0.48%)
Aug 19, 2021 11.33 11.44 11.11 11.26 3,287,091 -0.33(-2.82%)
Aug 18, 2021 11.83 11.94 11.57 11.59 781,404 -0.24(-2.07%)
Aug 17, 2021 11.86 12.03 11.73 11.83 929,847 -0.10(-0.84%)
Aug 16, 2021 12.01 12.02 11.85 11.93 730,992 -0.24(-1.94%)
Aug 13, 2021 12.33 12.34 12.16 12.17 583,528 -0.18(-1.47%)
Aug 12, 2021 12.35 12.43 12.21 12.35 544,201 -0.03(-0.22%)
Aug 11, 2021 12.26 12.39 12.17 12.38 689,616 +0.09(+0.74%)
Aug 10, 2021 12.11 12.32 12.11 12.29 864,166 +0.24(+1.96%)
Aug 09, 2021 12.06 12.14 11.97 12.05 1,217,467 -0.18(-1.48%)
Aug 06, 2021 12.23 12.33 12.17 12.23 804,994 +0.12(+0.97%)
Aug 05, 2021 12.01 12.27 12.00 12.11 1,011,886 +0.15(+1.29%)
Aug 04, 2021 12.11 12.24 11.95 11.96 2,919,449 -0.36(-2.94%)
Aug 03, 2021 12.08 12.34 11.95 12.32 2,904,019 +0.21(+1.72%)
Aug 02, 2021 12.23 12.53 12.10 12.11 1,190,319 -0.11(-0.89%)
Jul 30, 2021 12.40 12.41 12.15 12.22 797,541 -0.19(-1.53%)
Jul 29, 2021 12.49 12.51 12.34 12.41 676,650 +0.10(+0.81%)
Jul 28, 2021 12.22 12.41 12.11 12.31 630,610 +0.13(+1.04%)
Jul 27, 2021 12.25 12.25 12.08 12.19 907,129 -0.15(-1.25%)
Jul 26, 2021 12.07 12.40 12.07 12.34 1,559,790 +0.31(+2.56%)
Jul 23, 2021 12.11 12.11 11.91 12.03 793,448 -0.06(-0.52%)
Jul 22, 2021 12.23 12.23 11.99 12.10 1,107,172 -0.14(-1.18%)
Jul 21, 2021 12.05 12.34 12.04 12.24 1,228,711 +0.44(+3.69%)
Jul 20, 2021 11.63 11.91 11.55 11.81 1,812,235 +0.20(+1.72%)
Jul 19, 2021 11.66 11.77 11.46 11.61 2,701,468 -0.44(-3.69%)
Jul 16, 2021 12.49 12.51 12.02 12.05 1,785,152 -0.35(-2.85%)
Jul 15, 2021 12.48 12.61 12.35 12.40 1,668,516 -0.18(-1.44%)
Jul 14, 2021 13.04 13.19 12.54 12.59 1,778,364 -0.41(-3.14%)
Jul 13, 2021 13.05 13.11 12.93 12.99 726,047 -0.12(-0.90%)
Jul 12, 2021 12.99 13.18 12.89 13.11 765,583 -0.02(-0.14%)
Jul 09, 2021 12.99 13.15 12.88 13.13 907,234 +0.27(+2.12%)
Jul 08, 2021 12.68 12.98 12.63 12.86 1,396,061 -0.04(-0.28%)
Jul 07, 2021 13.10 13.23 12.75 12.89 1,253,418 -0.24(-1.80%)
Jul 06, 2021 13.56 13.56 13.07 13.13 1,178,187 -0.44(-3.27%)
Jul 02, 2021 13.58 13.62 13.45 13.57 543,084 -0.05(-0.40%)
Jul 01, 2021 13.66 13.73 13.51 13.63 1,216,648 +0.25(+1.90%)
Jun 30, 2021 13.25 13.42 13.25 13.37 659,449 +0.16(+1.24%)
Jun 29, 2021 13.38 13.43 13.20 13.21 656,163 -0.06(-0.48%)
Jun 28, 2021 13.73 13.73 13.22 13.27 1,137,462 -0.46(-3.37%)
Jun 25, 2021 13.71 13.76 13.66 13.74 696,040 +0.05(+0.40%)
Jun 24, 2021 13.63 13.69 13.49 13.68 602,477 +0.12(+0.87%)
Jun 23, 2021 13.63 13.80 13.54 13.56 844,832 +0.06(+0.47%)
Jun 22, 2021 13.37 13.55 13.25 13.50 839,340 +0.08(+0.61%)
Jun 21, 2021 12.98 13.44 12.98 13.42 904,853 +0.54(+4.23%)
Jun 18, 2021 13.02 13.14 12.86 12.88 1,005,429 -0.36(-2.75%)
Jun 17, 2021 13.73 13.82 13.06 13.24 1,146,153 -0.51(-3.73%)
Jun 16, 2021 13.79 13.90 13.62 13.75 753,409 -0.06(-0.46%)
Jun 15, 2021 13.62 13.83 13.62 13.82 841,561 +0.27(+1.99%)
Jun 14, 2021 13.69 13.76 13.45 13.55 560,820 -0.07(-0.53%)
Jun 11, 2021 13.70 13.76 13.60 13.62 470,544 -0.01(-0.07%)
Jun 10, 2021 13.82 13.89 13.47 13.63 857,303 -0.03(-0.20%)
Jun 09, 2021 13.77 13.84 13.64 13.65 820,861 -0.07(-0.52%)
Jun 08, 2021 13.58 13.75 13.40 13.73 1,168,141 +0.12(+0.86%)
Jun 07, 2021 13.66 13.73 13.59 13.61 866,811 -0.03(-0.20%)
Jun 04, 2021 13.69 13.72 13.45 13.64 693,031 +0.08(+0.60%)
Jun 03, 2021 13.46 13.63 13.36 13.55 969,250 +0.04(+0.27%)
Jun 02, 2021 13.32 13.57 13.17 13.52 1,638,468 +0.26(+1.97%)
Jun 01, 2021 13.00 13.27 13.00 13.26 1,671,029 +0.52(+4.09%)
May 28, 2021 12.82 12.82 12.68 12.74 445,639 +0.02(+0.14%)
May 27, 2021 12.74 12.87 12.66 12.72 790,596 +0.01(+0.07%)
May 26, 2021 12.58 12.74 12.54 12.71 701,009 +0.14(+1.14%)
May 25, 2021 12.84 12.84 12.55 12.57 717,014 -0.27(-2.10%)
May 24, 2021 12.83 12.86 12.66 12.84 727,789 +0.11(+0.85%)
May 21, 2021 12.84 12.91 12.72 12.73 635,719 +0.04(+0.28%)
May 20, 2021 12.72 12.75 12.51 12.69 618,975 -0.01(-0.07%)
May 19, 2021 12.70 12.85 12.53 12.70 1,036,812 -0.32(-2.48%)
May 18, 2021 13.33 13.36 13.01 13.02 987,992 -0.31(-2.29%)
May 17, 2021 13.02 13.33 12.95 13.33 1,081,337 +0.31(+2.42%)
May 14, 2021 12.76 13.07 12.76 13.02 1,049,456 +0.42(+3.35%)
May 13, 2021 12.64 12.86 12.42 12.59 1,097,346 -0.18(-1.41%)
May 12, 2021 12.79 13.16 12.72 12.77 1,273,058 +0.04(+0.28%)
May 11, 2021 12.81 12.95 12.60 12.74 1,516,243 -0.29(-2.21%)
May 10, 2021 13.21 13.40 13.02 13.02 1,862,488 -0.02(-0.14%)
May 07, 2021 12.68 13.06 12.61 13.04 955,468 +0.26(+2.04%)
May 06, 2021 12.75 12.79 12.49 12.78 1,740,110 +0.04(+0.35%)
May 05, 2021 12.62 12.77 12.38 12.74 1,292,385 +0.42(+3.43%)
May 04, 2021 12.35 12.43 12.18 12.31 1,499,671 +0.00(+0.00%)
May 03, 2021 12.11 12.34 12.09 12.31 737,969 +0.34(+2.85%)
Apr 30, 2021 12.13 12.29 11.95 11.97 1,040,981 -0.31(-2.49%)
Apr 29, 2021 12.33 12.46 12.14 12.28 770,494 +0.11(+0.89%)
Apr 28, 2021 11.84 12.22 11.84 12.17 893,170 +0.41(+3.52%)
Apr 27, 2021 11.69 11.80 11.61 11.76 463,179 +0.13(+1.16%)
Apr 26, 2021 11.49 11.70 11.49 11.62 738,699 +0.08(+0.70%)
Apr 23, 2021 11.41 11.58 11.37 11.54 865,648 +0.13(+1.10%)
Apr 22, 2021 11.62 11.63 11.38 11.42 589,475 -0.15(-1.32%)
Apr 21, 2021 11.27 11.58 11.20 11.57 1,077,274 +0.17(+1.50%)
Apr 20, 2021 11.72 11.72 11.28 11.40 1,224,642 -0.33(-2.84%)
Apr 19, 2021 11.76 11.87 11.63 11.73 722,173 -0.02(-0.15%)
Apr 16, 2021 11.92 11.96 11.70 11.75 657,385 -0.11(-0.91%)
Apr 15, 2021 11.97 11.97 11.79 11.86 536,659 -0.11(-0.90%)
Apr 14, 2021 11.70 12.12 11.69 11.96 824,089 +0.36(+3.10%)
Apr 13, 2021 11.60 11.67 11.50 11.60 989,217 +0.01(+0.08%)
Apr 12, 2021 11.79 11.87 11.56 11.60 748,396 -0.10(-0.85%)
Apr 09, 2021 11.79 11.87 11.64 11.69 575,615 -0.10(-0.84%)
Apr 08, 2021 11.87 11.87 11.64 11.79 936,953 -0.16(-1.35%)
Apr 07, 2021 11.93 12.00 11.87 11.95 580,308 +0.05(+0.45%)
Apr 06, 2021 11.99 12.17 11.89 11.90 806,469 -0.04(-0.30%)
Apr 05, 2021 12.22 12.22 11.85 11.94 1,745,632 -0.30(-2.42%)
Apr 01, 2021 11.96 12.23 11.90 12.23 1,699,034 +0.32(+2.72%)
Mar 31, 2021 11.99 12.00 11.85 11.91 1,044,746 -0.08(-0.67%)
Mar 30, 2021 11.96 12.10 11.87 11.99 4,199,905 -0.08(-0.67%)
Mar 29, 2021 12.20 12.20 11.93 12.07 1,149,738 -0.18(-1.47%)
Mar 26, 2021 12.13 12.27 12.04 12.25 3,222,069 +0.32(+2.71%)
Mar 25, 2021 11.68 11.98 11.48 11.93 2,115,357 +0.04(+0.38%)
Mar 24, 2021 11.78 12.04 11.78 11.88 1,233,900 +0.29(+2.48%)
Mar 23, 2021 11.59 11.87 11.51 11.60 2,185,958 -0.22(-1.90%)
Mar 22, 2021 11.95 11.96 11.82 11.82 839,207 -0.14(-1.20%)
Mar 19, 2021 11.89 12.14 11.75 11.96 1,265,820 +0.07(+0.62%)
Mar 18, 2021 12.40 12.44 11.85 11.89 1,557,824 -0.62(-4.97%)
Mar 17, 2021 12.32 12.56 12.26 12.51 935,133 +0.11(+0.86%)
Mar 16, 2021 12.59 12.59 12.33 12.41 2,954,194 -0.36(-2.85%)
Mar 15, 2021 12.90 12.91 12.63 12.77 1,187,267 -0.14(-1.10%)
Mar 12, 2021 12.93 13.03 12.82 12.91 961,524 +0.01(+0.07%)
Mar 11, 2021 12.96 13.11 12.86 12.90 1,345,784 +0.04(+0.28%)
Mar 10, 2021 12.51 12.91 12.49 12.87 1,809,653 +0.38(+3.06%)
Mar 09, 2021 12.70 12.85 12.44 12.49 1,711,279 -0.25(-1.96%)
Mar 08, 2021 12.90 12.92 12.56 12.73 1,906,435 -0.01(-0.07%)
Mar 05, 2021 12.62 12.76 12.29 12.74 2,566,576 +0.46(+3.77%)
Mar 04, 2021 12.09 12.49 11.98 12.28 2,682,013 +0.30(+2.52%)
Mar 03, 2021 11.90 12.25 11.90 11.98 1,270,205 +0.16(+1.35%)
Mar 02, 2021 11.93 12.01 11.80 11.82 2,291,716 -0.04(-0.38%)
Mar 01, 2021 11.86 12.01 11.77 11.86 5,504,875 +0.31(+2.69%)
Feb 26, 2021 11.66 11.71 11.21 11.55 1,285,930 -0.28(-2.40%)
Feb 25, 2021 12.20 12.20 11.76 11.84 1,577,227 -0.24(-1.99%)
Feb 24, 2021 11.72 12.13 11.62 12.08 1,699,685 +0.44(+3.82%)
Feb 23, 2021 11.59 11.68 11.12 11.63 1,269,662 +0.17(+1.47%)
Feb 22, 2021 11.17 11.64 11.16 11.46 1,434,558 +0.36(+3.20%)
Feb 19, 2021 10.92 11.13 10.90 11.11 526,808 +0.20(+1.88%)
Feb 18, 2021 11.14 11.16 10.88 10.90 617,877 -0.29(-2.62%)
Feb 17, 2021 11.15 11.27 10.99 11.20 866,902 +0.13(+1.21%)
Feb 16, 2021 11.03 11.17 10.97 11.06 1,231,850 +0.29(+2.73%)
Feb 12, 2021 10.50 10.79 10.50 10.77 489,027 +0.16(+1.51%)
Feb 11, 2021 10.73 10.73 10.39 10.61 961,069 -0.17(-1.57%)
Feb 10, 2021 10.64 10.78 10.54 10.78 658,782 +0.20(+1.85%)
Feb 09, 2021 10.62 10.65 10.44 10.58 950,209 -0.12(-1.08%)
Feb 08, 2021 10.42 10.73 10.38 10.70 990,508 +0.44(+4.34%)
Feb 05, 2021 10.31 10.35 10.22 10.25 440,675 +0.09(+0.87%)
Feb 04, 2021 10.15 10.16 9.951 10.16 553,058 +0.10(+0.97%)
Feb 03, 2021 9.702 10.08 9.685 10.07 864,164 +0.42(+4.33%)
Feb 02, 2021 9.747 9.863 9.640 9.649 618,194 +0.11(+1.12%)
Feb 01, 2021 9.578 9.636 9.382 9.542 632,037 +0.09(+0.94%)
Jan 29, 2021 9.640 9.774 9.427 9.453 869,768 -0.32(-3.28%)
Jan 28, 2021 9.702 9.871 9.649 9.774 742,995 +0.12(+1.29%)
Jan 27, 2021 9.578 9.924 9.479 9.649 1,472,653 -0.12(-1.18%)
Jan 26, 2021 10.08 10.21 9.765 9.765 1,269,080 -0.23(-2.31%)
Jan 25, 2021 9.969 10.02 9.800 9.996 763,951 -0.09(-0.88%)
Jan 22, 2021 9.880 10.10 9.802 10.08 977,491 -0.04(-0.35%)
Jan 21, 2021 10.44 10.46 10.01 10.12 1,378,375 -0.35(-3.31%)
Jan 20, 2021 10.57 10.57 10.37 10.47 964,274 +0.01(+0.09%)
Jan 19, 2021 10.41 10.52 10.36 10.46 877,891 +0.19(+1.82%)
Jan 15, 2021 10.47 10.54 10.16 10.27 1,039,449 -0.41(-3.83%)
Jan 14, 2021 10.43 10.77 10.43 10.68 1,034,325 +0.32(+3.09%)
Jan 13, 2021 10.50 10.50 10.29 10.36 725,392 -0.08(-0.77%)
Jan 12, 2021 10.22 10.49 10.14 10.44 2,176,346 +0.36(+3.53%)
Jan 11, 2021 9.720 10.11 9.649 10.08 700,478 +0.18(+1.80%)
Jan 08, 2021 10.08 10.08 9.836 9.907 631,271 -0.04(-0.45%)
Jan 07, 2021 9.889 10.04 9.791 9.951 872,013 +0.16(+1.63%)
Jan 06, 2021 9.631 9.880 9.551 9.791 1,227,871 +0.29(+3.09%)
Jan 05, 2021 9.160 9.738 9.124 9.498 1,720,583 +0.44(+4.81%)
Jan 04, 2021 9.151 9.231 8.955 9.062 1,255,607 +0.04(+0.39%)
Dec 31, 2020 9.027 9.027 9.027 884,392 -0.08(-0.88%)
Dec 30, 2020 8.973 9.192 8.947 9.107 884,392 +0.16(+1.79%)
Dec 29, 2020 9.089 9.098 8.920 8.947 755,075 -0.06(-0.69%)
Dec 28, 2020 9.151 9.231 8.991 9.009 1,238,198 -0.07(-0.78%)
Dec 24, 2020 9.178 9.178 9.009 9.080 318,671 -0.07(-0.78%)
Dec 23, 2020 9.018 9.268 9.018 9.151 595,814 +0.22(+2.49%)
Dec 22, 2020 9.053 9.098 8.929 8.929 833,886 -0.16(-1.76%)
Dec 21, 2020 8.875 9.151 8.804 9.089 1,091,079 -0.18(-1.92%)
Dec 18, 2020 9.400 9.418 9.182 9.267 1,029,329 -0.12(-1.30%)
Dec 17, 2020 9.547 9.547 9.340 9.389 624,789 -0.05(-0.56%)
Dec 16, 2020 9.538 9.547 9.380 9.441 627,612 -0.04(-0.46%)
Dec 15, 2020 9.406 9.538 9.265 9.485 1,127,848 +0.18(+1.89%)
Dec 14, 2020 9.811 9.811 9.274 9.309 1,259,500 -0.32(-3.29%)
Dec 11, 2020 9.697 9.697 9.495 9.626 823,981 -0.12(-1.26%)
Dec 10, 2020 9.450 9.846 9.433 9.750 993,600 +0.32(+3.36%)
Dec 09, 2020 9.521 9.670 9.318 9.433 1,083,557 +0.02(+0.19%)
Dec 08, 2020 9.160 9.494 9.160 9.415 952,937 +0.14(+1.52%)
Dec 07, 2020 9.406 9.406 9.195 9.274 870,724 -0.23(-2.41%)
Dec 04, 2020 9.168 9.503 9.151 9.503 1,264,073 +0.50(+5.58%)
Dec 03, 2020 8.948 9.107 8.851 9.001 937,857 +0.10(+1.09%)
Dec 02, 2020 8.605 9.045 8.587 8.904 821,716 +0.26(+3.06%)
Dec 01, 2020 8.825 8.869 8.615 8.640 1,232,319 +0.05(+0.62%)
Nov 30, 2020 9.019 9.019 8.578 8.587 1,126,750 -0.50(-5.52%)
Nov 27, 2020 9.160 9.226 9.027 9.089 473,587 -0.11(-1.24%)
Nov 25, 2020 9.353 9.353 9.138 9.204 1,495,133 -0.19(-2.06%)
Nov 24, 2020 9.248 9.433 9.168 9.397 1,647,880 +0.45(+5.02%)
Nov 23, 2020 8.490 8.966 8.490 8.948 1,710,423 +0.60(+7.17%)
Nov 20, 2020 8.393 8.421 8.305 8.349 462,006 -0.06(-0.73%)
Nov 19, 2020 8.200 8.424 8.129 8.411 564,166 +0.14(+1.70%)
Nov 18, 2020 8.569 8.613 8.270 8.270 938,081 -0.22(-2.59%)
Nov 17, 2020 8.296 8.499 8.200 8.490 763,329 +0.09(+1.05%)
Nov 16, 2020 8.191 8.420 8.129 8.402 2,367,780 +0.50(+6.35%)
Nov 13, 2020 7.662 7.935 7.662 7.900 572,142 +0.29(+3.82%)
Nov 12, 2020 7.750 7.847 7.548 7.609 726,514 -0.27(-3.46%)
Nov 11, 2020 8.085 8.085 7.812 7.882 847,905 -0.06(-0.78%)
Nov 10, 2020 7.865 7.944 7.689 7.944 1,008,918 +0.25(+3.20%)
Nov 09, 2020 7.433 7.865 7.433 7.698 7,102,456 +0.92(+13.65%)
Nov 06, 2020 6.914 7.006 6.739 6.773 601,777 -0.14(-2.04%)
Nov 05, 2020 6.922 7.037 6.896 6.914 430,171 +0.02(+0.26%)
Nov 04, 2020 6.887 7.055 6.720 6.896 772,372 +0.00(+0.00%)
Nov 03, 2020 7.063 7.063 6.841 6.896 1,133,655 -0.04(-0.63%)
Nov 02, 2020 6.799 7.019 6.679 6.940 1,093,235 +0.22(+3.28%)
Oct 30, 2020 6.667 6.720 6.561 6.720 697,721 +0.04(+0.66%)
Oct 29, 2020 6.420 6.702 6.324 6.676 880,766 +0.18(+2.85%)
Oct 28, 2020 6.623 6.649 6.465 6.491 1,979,746 -0.29(-4.29%)
Oct 27, 2020 6.861 6.861 6.764 6.782 534,453 -0.08(-1.16%)
Oct 26, 2020 7.019 7.037 6.799 6.861 999,181 -0.26(-3.71%)
Oct 23, 2020 7.187 7.240 7.046 7.125 495,614 -0.04(-0.61%)
Oct 22, 2020 6.887 7.178 6.855 7.169 490,623 +0.29(+4.23%)
Oct 21, 2020 6.958 6.995 6.878 6.878 1,017,663 -0.13(-1.88%)
Oct 20, 2020 6.958 7.068 6.921 7.011 611,906 +0.10(+1.40%)
Oct 19, 2020 7.090 7.125 6.914 6.914 521,775 -0.14(-2.00%)
Oct 16, 2020 7.231 7.231 7.055 7.055 696,472 -0.17(-2.32%)
Oct 15, 2020 7.028 7.227 6.949 7.222 515,701 +0.08(+1.11%)
Oct 14, 2020 7.125 7.306 7.125 7.143 551,667 +0.03(+0.37%)
Oct 13, 2020 7.240 7.257 7.090 7.116 492,494 -0.11(-1.58%)
Oct 12, 2020 7.196 7.240 7.112 7.231 1,074,151 +0.03(+0.37%)
Oct 09, 2020 7.363 7.389 7.187 7.204 497,658 -0.11(-1.45%)
Oct 08, 2020 7.107 7.318 7.075 7.310 673,269 +0.27(+3.88%)
Oct 07, 2020 6.967 7.063 6.905 7.037 321,136 +0.10(+1.40%)
Oct 06, 2020 7.143 7.192 6.922 6.940 836,604 -0.11(-1.62%)
Oct 05, 2020 6.922 7.055 6.887 7.055 811,215 +0.21(+3.09%)
Oct 02, 2020 6.579 6.892 6.561 6.843 865,537 +0.08(+1.17%)
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.