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

Fidelity Energy MSCI ETF (NY: FENY )

25.63 -0.80 (-3.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 8.138 8.225 8.052 8.225 750,672 -0.04(-0.52%)
Jul 30, 2020 8.425 8.425 8.173 8.268 936,146 -0.31(-3.64%)
Jul 29, 2020 8.416 8.585 8.377 8.581 751,231 +0.18(+2.17%)
Jul 28, 2020 8.503 8.581 8.390 8.399 1,676,415 -0.15(-1.73%)
Jul 27, 2020 8.537 8.589 8.433 8.546 619,087 +0.01(+0.10%)
Jul 24, 2020 8.598 8.720 8.520 8.537 674,372 -0.05(-0.61%)
Jul 23, 2020 8.555 8.633 8.485 8.589 931,395 -0.02(-0.20%)
Jul 22, 2020 8.615 8.615 8.485 8.607 782,322 -0.11(-1.29%)
Jul 21, 2020 8.338 8.776 8.338 8.720 1,134,470 +0.50(+6.12%)
Jul 20, 2020 8.338 8.425 8.208 8.216 624,220 -0.14(-1.66%)
Jul 17, 2020 8.511 8.607 8.329 8.355 484,082 -0.13(-1.53%)
Jul 16, 2020 8.485 8.589 8.364 8.485 718,407 -0.03(-0.41%)
Jul 15, 2020 8.563 8.581 8.399 8.520 540,358 +0.16(+1.97%)
Jul 14, 2020 7.999 8.355 7.982 8.355 651,657 +0.30(+3.77%)
Jul 13, 2020 8.199 8.216 8.008 8.052 1,110,106 -0.07(-0.85%)
Jul 10, 2020 7.826 8.121 7.826 8.121 752,632 +0.25(+3.20%)
Jul 09, 2020 8.260 8.260 7.865 7.869 1,732,457 -0.40(-4.83%)
Jul 08, 2020 8.294 8.407 8.208 8.268 614,379 -0.02(-0.21%)
Jul 07, 2020 8.425 8.451 8.268 8.286 1,032,845 -0.25(-2.95%)
Jul 06, 2020 8.668 8.711 8.425 8.537 1,060,879 +0.03(+0.41%)
Jul 02, 2020 8.572 8.676 8.481 8.503 822,708 +0.11(+1.34%)
Jul 01, 2020 8.624 8.746 8.381 8.390 1,044,081 -0.23(-2.62%)
Jun 30, 2020 8.320 8.646 8.251 8.615 1,938,216 +0.21(+2.48%)
Jun 29, 2020 8.312 8.477 8.277 8.407 784,352 +0.12(+1.47%)
Jun 26, 2020 8.546 8.546 8.251 8.286 926,671 -0.30(-3.54%)
Jun 25, 2020 8.381 8.633 8.325 8.589 731,527 +0.15(+1.75%)
Jun 24, 2020 8.806 8.806 8.381 8.442 1,619,187 -0.49(-5.44%)
Jun 23, 2020 9.084 9.086 8.910 8.928 919,644 +0.00(+0.00%)
Jun 22, 2020 8.867 8.963 8.750 8.928 758,562 +0.02(+0.19%)
Jun 19, 2020 9.318 9.318 8.893 8.910 1,167,214 -0.14(-1.52%)
Jun 18, 2020 8.860 9.143 8.808 9.048 807,205 +0.09(+1.05%)
Jun 17, 2020 9.263 9.263 8.954 8.954 931,403 -0.31(-3.33%)
Jun 16, 2020 9.452 9.460 9.006 9.263 1,761,056 +0.26(+2.86%)
Jun 15, 2020 8.585 9.100 8.491 9.006 1,411,757 +0.03(+0.29%)
Jun 12, 2020 9.160 9.211 8.731 8.980 1,367,308 +0.24(+2.75%)
Jun 11, 2020 8.954 9.237 8.714 8.740 2,988,722 -0.91(-9.42%)
Jun 10, 2020 10.05 10.08 9.649 9.649 2,373,975 -0.52(-5.14%)
Jun 09, 2020 10.23 10.26 10.02 10.17 1,979,811 -0.39(-3.66%)
Jun 08, 2020 10.46 10.57 10.22 10.56 3,131,528 +0.47(+4.68%)
Jun 05, 2020 9.863 10.16 9.820 10.09 2,863,920 +0.73(+7.79%)
Jun 04, 2020 9.314 9.399 9.169 9.357 1,428,813 +0.02(+0.18%)
Jun 03, 2020 9.211 9.383 9.203 9.340 1,289,091 +0.27(+2.93%)
Jun 02, 2020 8.911 9.083 8.911 9.074 742,577 +0.26(+2.92%)
Jun 01, 2020 8.662 8.877 8.560 8.817 2,529,137 +0.13(+1.48%)
May 29, 2020 8.680 8.753 8.508 8.688 1,241,036 -0.02(-0.20%)
May 28, 2020 8.980 8.980 8.680 8.705 1,032,032 -0.26(-2.87%)
May 27, 2020 8.997 9.031 8.714 8.963 1,091,366 +0.09(+1.06%)
May 26, 2020 8.877 8.945 8.817 8.868 1,181,075 +0.26(+2.99%)
May 22, 2020 8.620 8.620 8.431 8.611 764,396 -0.05(-0.59%)
May 21, 2020 8.843 8.851 8.585 8.662 1,219,120 -0.11(-1.27%)
May 20, 2020 8.662 8.808 8.598 8.774 922,197 +0.31(+3.65%)
May 19, 2020 8.748 8.748 8.457 8.465 1,320,694 -0.22(-2.57%)
May 18, 2020 8.517 8.748 8.465 8.688 1,686,995 +0.63(+7.88%)
May 15, 2020 8.054 8.238 7.968 8.054 538,668 +0.00(+0.00%)
May 14, 2020 7.848 8.139 7.653 8.054 1,124,443 +0.06(+0.75%)
May 13, 2020 8.311 8.337 7.921 7.993 1,346,626 -0.38(-4.51%)
May 12, 2020 8.602 8.611 8.371 8.371 968,793 -0.15(-1.71%)
May 11, 2020 8.611 8.626 8.474 8.517 808,781 -0.14(-1.59%)
May 08, 2020 8.465 8.662 8.435 8.654 871,080 +0.38(+4.56%)
May 07, 2020 8.319 8.448 8.229 8.277 1,464,364 +0.20(+2.44%)
May 06, 2020 8.362 8.409 8.079 8.079 595,017 -0.22(-2.69%)
May 05, 2020 8.662 8.723 8.281 8.302 1,068,828 -0.01(-0.10%)
May 04, 2020 7.899 8.311 7.848 8.311 1,000,729 +0.29(+3.64%)
May 01, 2020 8.379 8.415 7.953 8.019 1,948,184 -0.51(-5.94%)
Apr 30, 2020 8.757 8.765 8.405 8.525 1,279,742 -0.19(-2.17%)
Apr 29, 2020 8.397 8.723 8.362 8.714 2,193,510 +0.62(+7.63%)
Apr 28, 2020 8.062 8.148 7.911 8.096 1,001,114 +0.17(+2.16%)
Apr 27, 2020 7.719 7.976 7.522 7.925 3,294,613 +0.16(+2.10%)
Apr 24, 2020 7.891 7.959 7.637 7.762 821,527 +0.03(+0.33%)
Apr 23, 2020 7.719 7.913 7.642 7.736 1,430,584 +0.24(+3.20%)
Apr 22, 2020 7.548 7.608 7.393 7.496 1,572,746 +0.25(+3.43%)
Apr 21, 2020 7.162 7.359 7.041 7.247 1,436,829 -0.12(-1.63%)
Apr 20, 2020 7.170 7.616 7.102 7.367 2,727,154 -0.21(-2.72%)
Apr 17, 2020 7.007 7.590 7.007 7.573 1,667,773 +0.70(+10.17%)
Apr 16, 2020 7.153 7.153 6.866 6.874 1,319,287 -0.28(-3.90%)
Apr 15, 2020 7.213 7.239 6.947 7.153 1,615,964 -0.35(-4.69%)
Apr 14, 2020 7.530 7.659 7.448 7.505 1,269,993 -0.03(-0.34%)
Apr 13, 2020 7.865 7.865 7.402 7.530 1,315,263 +0.00(+0.00%)
Apr 09, 2020 7.899 8.106 7.256 7.530 5,522,866 -0.07(-0.90%)
Apr 08, 2020 7.307 7.616 7.213 7.599 1,658,803 +0.47(+6.62%)
Apr 07, 2020 7.350 7.513 7.119 7.127 1,688,952 +0.15(+2.09%)
Apr 06, 2020 6.793 7.029 6.698 6.981 1,213,134 +0.33(+5.03%)
Apr 03, 2020 6.964 6.964 6.458 6.647 1,763,847 -0.06(-0.90%)
Apr 02, 2020 6.458 7.050 6.304 6.707 1,556,162 +0.53(+8.61%)
Apr 01, 2020 6.261 6.355 6.081 6.175 1,115,484 -0.27(-4.26%)
Mar 31, 2020 6.578 6.673 6.347 6.450 1,227,696 +0.10(+1.62%)
Mar 30, 2020 6.244 6.407 6.021 6.347 2,025,723 +0.03(+0.41%)
Mar 27, 2020 6.510 6.510 6.278 6.321 1,437,032 -0.40(-5.99%)
Mar 26, 2020 6.475 6.904 6.398 6.724 1,937,158 +0.32(+4.95%)
Mar 25, 2020 6.338 6.707 5.995 6.407 1,822,314 +0.27(+4.33%)
Mar 24, 2020 5.746 6.184 5.729 6.141 1,920,251 +0.82(+15.48%)
Mar 23, 2020 5.661 5.661 5.215 5.318 1,568,380 -0.40(-7.05%)
Mar 20, 2020 5.806 5.918 5.463 5.721 1,627,664 +0.13(+2.30%)
Mar 19, 2020 5.356 5.659 5.069 5.592 1,292,077 +0.29(+5.41%)
Mar 18, 2020 5.904 5.904 5.061 5.305 2,064,656 -0.86(-13.95%)
Mar 17, 2020 6.258 6.402 5.921 6.166 1,640,238 +0.03(+0.41%)
Mar 16, 2020 6.604 6.773 6.081 6.140 1,836,464 -0.90(-12.81%)
Mar 13, 2020 7.026 7.043 6.284 7.043 3,033,645 +0.57(+8.87%)
Mar 12, 2020 6.849 6.908 6.469 6.469 2,981,954 -0.86(-11.74%)
Mar 11, 2020 7.507 7.616 7.220 7.330 2,763,625 -0.42(-5.44%)
Mar 10, 2020 8.207 8.207 7.254 7.751 2,485,750 +0.30(+3.96%)
Mar 09, 2020 7.768 8.038 7.439 7.456 4,581,029 -1.87(-20.07%)
Mar 06, 2020 9.632 9.657 9.202 9.328 1,666,862 -0.61(-6.11%)
Mar 05, 2020 10.04 10.06 9.775 9.936 1,206,293 -0.36(-3.52%)
Mar 04, 2020 10.34 10.34 10.08 10.30 533,257 +0.19(+1.83%)
Mar 03, 2020 10.48 10.62 9.986 10.11 2,566,805 -0.33(-3.15%)
Mar 02, 2020 10.35 10.44 9.964 10.44 4,900,148 +0.26(+2.57%)
Feb 28, 2020 9.700 10.18 9.632 10.18 3,537,415 +0.16(+1.60%)
Feb 27, 2020 10.34 10.49 10.02 10.02 1,297,552 -0.59(-5.56%)
Feb 26, 2020 11.01 11.03 10.61 10.61 1,515,849 -0.33(-3.01%)
Feb 25, 2020 11.46 11.50 10.88 10.94 972,295 -0.51(-4.42%)
Feb 24, 2020 11.64 11.65 11.42 11.45 1,700,399 -0.57(-4.71%)
Feb 21, 2020 12.10 12.10 11.92 12.01 292,848 -0.16(-1.32%)
Feb 20, 2020 12.24 12.31 12.15 12.17 465,094 -0.03(-0.21%)
Feb 19, 2020 12.10 12.23 12.05 12.20 528,225 +0.16(+1.33%)
Feb 18, 2020 12.04 12.06 11.92 12.04 380,155 -0.09(-0.77%)
Feb 14, 2020 12.22 12.23 12.06 12.13 259,887 -0.06(-0.48%)
Feb 13, 2020 12.16 12.26 12.12 12.19 298,504 -0.05(-0.41%)
Feb 12, 2020 12.26 12.31 12.14 12.24 424,698 +0.18(+1.47%)
Feb 11, 2020 12.07 12.12 12.02 12.06 383,358 +0.13(+1.06%)
Feb 10, 2020 11.97 11.98 11.87 11.93 388,075 -0.08(-0.70%)
Feb 07, 2020 12.06 12.07 11.97 12.02 257,160 -0.09(-0.77%)
Feb 06, 2020 12.31 12.31 12.10 12.11 290,082 -0.15(-1.24%)
Feb 05, 2020 12.01 12.30 12.01 12.26 385,254 +0.45(+3.78%)
Feb 04, 2020 11.95 12.03 11.79 11.82 445,758 +0.03(+0.21%)
Feb 03, 2020 11.90 11.93 11.75 11.79 928,371 -0.15(-1.27%)
Jan 31, 2020 12.10 12.10 11.88 11.94 763,183 -0.37(-3.01%)
Jan 30, 2020 12.11 12.31 12.06 12.31 367,005 +0.10(+0.83%)
Jan 29, 2020 12.42 12.46 12.21 12.21 705,606 -0.14(-1.09%)
Jan 28, 2020 12.34 12.42 12.30 12.35 736,996 +0.06(+0.48%)
Jan 27, 2020 12.43 12.43 12.28 12.29 899,031 -0.35(-2.74%)
Jan 24, 2020 12.75 12.76 12.54 12.63 782,983 -0.17(-1.32%)
Jan 23, 2020 12.78 12.85 12.61 12.80 504,795 -0.04(-0.33%)
Jan 22, 2020 12.96 12.97 12.84 12.85 272,198 -0.14(-1.10%)
Jan 21, 2020 13.17 13.22 12.98 12.99 435,594 -0.26(-1.97%)
Jan 17, 2020 13.37 13.39 13.23 13.25 247,083 -0.08(-0.63%)
Jan 16, 2020 13.37 13.45 13.33 13.33 198,977 +0.00(+0.00%)
Jan 15, 2020 13.37 13.39 13.28 13.33 272,730 -0.08(-0.63%)
Jan 14, 2020 13.39 13.43 13.30 13.42 260,365 +0.02(+0.13%)
Jan 13, 2020 13.40 13.44 13.32 13.40 445,107 -0.01(-0.06%)
Jan 10, 2020 13.50 13.50 13.40 13.41 209,380 -0.08(-0.63%)
Jan 09, 2020 13.40 13.52 13.24 13.50 263,969 +0.08(+0.57%)
Jan 08, 2020 13.67 13.69 13.39 13.42 425,182 -0.26(-1.91%)
Jan 07, 2020 13.67 13.68 13.51 13.68 1,367,998 -0.03(-0.25%)
Jan 06, 2020 13.66 13.78 13.60 13.71 347,405 +0.11(+0.81%)
Jan 03, 2020 13.81 13.81 13.54 13.60 450,772 +0.00(+0.00%)
Jan 02, 2020 13.58 13.64 13.54 13.60 209,738 +0.10(+0.75%)
Dec 31, 2019 13.34 13.51 13.32 13.50 402,636 +0.08(+0.63%)
Dec 30, 2019 13.49 13.55 13.41 13.42 482,279 -0.05(-0.38%)
Dec 27, 2019 13.57 13.59 13.46 13.47 339,205 -0.08(-0.56%)
Dec 26, 2019 13.61 13.64 13.52 13.55 306,730 +0.03(+0.19%)
Dec 24, 2019 13.54 13.59 13.51 13.52 463,933 -0.02(-0.12%)
Dec 23, 2019 13.38 13.54 13.34 13.54 293,763 +0.16(+1.20%)
Dec 20, 2019 13.36 13.40 13.29 13.38 294,863 +0.11(+0.83%)
Dec 19, 2019 13.28 13.31 13.24 13.27 461,085 +0.01(+0.06%)
Dec 18, 2019 13.19 13.33 13.19 13.26 273,980 +0.05(+0.40%)
Dec 17, 2019 13.22 13.31 13.15 13.21 199,695 +0.04(+0.28%)
Dec 16, 2019 13.06 13.22 13.06 13.17 240,692 +0.19(+1.44%)
Dec 13, 2019 13.13 13.21 12.97 12.98 306,046 -0.11(-0.87%)
Dec 12, 2019 12.84 13.12 12.84 13.10 464,231 +0.26(+2.02%)
Dec 11, 2019 12.83 12.92 12.81 12.84 244,952 -0.02(-0.12%)
Dec 10, 2019 12.84 12.90 12.80 12.85 188,935 +0.02(+0.19%)
Dec 09, 2019 12.77 12.89 12.71 12.83 336,365 -0.01(-0.06%)
Dec 06, 2019 12.59 12.87 12.59 12.84 346,024 +0.25(+2.00%)
Dec 05, 2019 12.68 12.72 12.54 12.58 491,721 -0.06(-0.45%)
Dec 04, 2019 12.54 12.68 12.54 12.64 183,604 +0.20(+1.57%)
Dec 03, 2019 12.55 12.55 12.40 12.45 401,478 -0.19(-1.48%)
Dec 02, 2019 12.68 12.76 12.62 12.63 196,800 +0.02(+0.13%)
Nov 29, 2019 12.66 12.70 12.59 12.62 167,661 -0.15(-1.15%)
Nov 27, 2019 12.73 12.79 12.66 12.76 214,650 +0.05(+0.38%)
Nov 26, 2019 12.87 12.87 12.68 12.71 386,972 -0.14(-1.08%)
Nov 25, 2019 12.80 12.87 12.77 12.85 316,951 +0.03(+0.25%)
Nov 22, 2019 12.89 12.93 12.80 12.82 168,768 -0.03(-0.25%)
Nov 21, 2019 12.70 12.88 12.67 12.85 266,885 +0.20(+1.54%)
Nov 20, 2019 12.53 12.74 12.46 12.66 176,342 +0.13(+1.04%)
Nov 19, 2019 12.68 12.70 12.52 12.53 357,776 -0.20(-1.53%)
Nov 18, 2019 12.82 12.82 12.68 12.72 260,986 -0.19(-1.45%)
Nov 15, 2019 12.84 12.95 12.84 12.91 105,787 +0.12(+0.95%)
Nov 14, 2019 12.84 12.91 12.75 12.79 199,553 -0.06(-0.44%)
Nov 13, 2019 12.87 12.90 12.80 12.84 170,131 -0.07(-0.57%)
Nov 12, 2019 13.03 13.10 12.86 12.92 287,057 -0.08(-0.62%)
Nov 11, 2019 12.98 13.05 12.91 13.00 152,933 -0.08(-0.62%)
Nov 08, 2019 13.05 13.10 12.94 13.08 197,675 -0.06(-0.43%)
Nov 07, 2019 13.06 13.18 13.05 13.14 161,771 +0.20(+1.53%)
Nov 06, 2019 13.21 13.24 12.90 12.94 316,674 -0.32(-2.42%)
Nov 05, 2019 13.24 13.34 13.17 13.26 287,889 +0.06(+0.49%)
Nov 04, 2019 12.92 13.23 12.92 13.19 357,998 +0.41(+3.18%)
Nov 01, 2019 12.54 12.80 12.53 12.79 359,063 +0.31(+2.48%)
Oct 31, 2019 12.49 12.50 12.36 12.48 384,420 -0.05(-0.39%)
Oct 30, 2019 12.83 12.83 12.49 12.53 354,374 -0.28(-2.22%)
Oct 29, 2019 12.69 12.91 12.65 12.81 158,856 +0.07(+0.57%)
Oct 28, 2019 12.87 12.93 12.73 12.74 207,805 -0.09(-0.70%)
Oct 25, 2019 12.71 12.85 12.70 12.83 118,949 +0.11(+0.90%)
Oct 24, 2019 12.83 12.85 12.65 12.71 134,790 -0.06(-0.48%)
Oct 23, 2019 12.65 12.81 12.60 12.78 118,441 +0.10(+0.80%)
Oct 22, 2019 12.55 12.81 12.49 12.67 146,645 +0.16(+1.30%)
Oct 21, 2019 12.32 12.52 12.32 12.51 123,274 +0.22(+1.79%)
Oct 18, 2019 12.36 12.44 12.29 12.29 92,625 -0.08(-0.62%)
Oct 17, 2019 12.40 12.45 12.34 12.37 103,814 +0.00(+0.03%)
Oct 16, 2019 12.48 12.58 12.36 12.36 209,232 -0.16(-1.30%)
Oct 15, 2019 12.46 12.67 12.44 12.53 443,943 +0.04(+0.29%)
Oct 14, 2019 12.44 12.52 12.35 12.49 109,967 -0.02(-0.16%)
Oct 11, 2019 12.45 12.62 12.42 12.51 395,965 +0.19(+1.52%)
Oct 10, 2019 12.19 12.36 12.19 12.32 272,996 +0.14(+1.13%)
Oct 09, 2019 12.17 12.23 12.15 12.19 181,095 +0.13(+1.08%)
Oct 08, 2019 12.18 12.25 12.06 12.06 216,527 -0.24(-1.92%)
Oct 07, 2019 12.41 12.47 12.29 12.29 279,870 -0.11(-0.92%)
Oct 04, 2019 12.36 12.41 12.26 12.41 372,225 +0.07(+0.59%)
Oct 03, 2019 12.15 12.34 12.03 12.33 373,337 +0.15(+1.27%)
Oct 02, 2019 12.41 12.44 12.16 12.18 359,802 -0.33(-2.60%)
Oct 01, 2019 12.85 12.90 12.50 12.50 310,863 -0.29(-2.29%)
Sep 30, 2019 12.79 12.87 12.79 12.80 523,019 -0.10(-0.76%)
Sep 27, 2019 12.84 12.99 12.80 12.89 162,986 +0.00(+0.00%)
Sep 26, 2019 13.02 13.02 12.84 12.89 181,129 -0.19(-1.43%)
Sep 25, 2019 13.01 13.09 12.93 13.08 154,217 +0.03(+0.25%)
Sep 24, 2019 13.26 13.26 12.98 13.05 310,917 -0.24(-1.78%)
Sep 23, 2019 13.19 13.32 13.17 13.28 179,471 +0.01(+0.06%)
Sep 20, 2019 13.33 13.35 13.22 13.28 154,376 +0.02(+0.18%)
Sep 19, 2019 13.40 13.42 13.24 13.25 118,639 -0.09(-0.66%)
Sep 18, 2019 13.31 13.35 13.24 13.34 202,219 -0.06(-0.48%)
Sep 17, 2019 13.64 13.65 13.33 13.40 305,649 -0.24(-1.77%)
Sep 16, 2019 13.74 13.75 13.49 13.65 584,588 +0.50(+3.83%)
Sep 13, 2019 13.12 13.20 13.08 13.14 137,415 +0.11(+0.83%)
Sep 12, 2019 12.95 13.08 12.87 13.03 192,046 -0.10(-0.80%)
Sep 11, 2019 13.18 13.30 13.04 13.14 200,548 +0.04(+0.28%)
Sep 10, 2019 13.03 13.30 13.03 13.10 281,119 +0.16(+1.21%)
Sep 09, 2019 12.75 12.97 12.75 12.95 187,915 +0.27(+2.16%)
Sep 06, 2019 12.58 12.68 12.51 12.67 105,389 +0.05(+0.38%)
Sep 05, 2019 12.53 12.74 12.53 12.62 336,422 +0.19(+1.49%)
Sep 04, 2019 12.41 12.48 12.39 12.44 169,641 +0.19(+1.51%)
Sep 03, 2019 12.14 12.28 12.08 12.25 245,049 -0.06(-0.52%)
Aug 30, 2019 12.38 12.48 12.25 12.32 253,604 -0.02(-0.20%)
Aug 29, 2019 12.24 12.39 12.24 12.34 197,175 +0.20(+1.63%)
Aug 28, 2019 12.01 12.20 11.97 12.14 178,579 +0.21(+1.72%)
Aug 27, 2019 12.09 12.14 11.89 11.94 271,837 -0.10(-0.87%)
Aug 26, 2019 12.13 12.14 12.00 12.04 246,985 +0.05(+0.40%)
Aug 23, 2019 12.29 12.37 11.93 12.00 604,157 -0.42(-3.37%)
Aug 22, 2019 12.57 12.58 12.41 12.41 647,951 -0.07(-0.58%)
Aug 21, 2019 12.53 12.57 12.46 12.49 123,927 +0.09(+0.75%)
Aug 20, 2019 12.48 12.48 12.37 12.39 185,559 -0.12(-0.93%)
Aug 19, 2019 12.41 12.55 12.40 12.51 149,113 +0.28(+2.31%)
Aug 16, 2019 12.09 12.26 12.08 12.23 231,136 +0.19(+1.54%)
Aug 15, 2019 12.08 12.09 11.92 12.04 410,268 -0.07(-0.60%)
Aug 14, 2019 12.41 12.41 12.10 12.12 370,219 -0.51(-4.05%)
Aug 13, 2019 12.49 12.76 12.40 12.63 196,335 +0.12(+1.00%)
Aug 12, 2019 12.65 12.65 12.45 12.50 161,591 -0.14(-1.15%)
Aug 09, 2019 12.83 12.84 12.62 12.65 468,851 -0.16(-1.26%)
Aug 08, 2019 12.57 12.81 12.52 12.81 193,290 +0.34(+2.71%)
Aug 07, 2019 12.35 12.53 12.27 12.47 1,196,203 -0.10(-0.77%)
Aug 06, 2019 12.62 12.66 12.44 12.57 298,203 -0.02(-0.19%)
Aug 05, 2019 12.79 12.79 12.50 12.59 514,901 -0.41(-3.16%)
Aug 02, 2019 13.23 13.28 12.86 13.00 603,536 -0.16(-1.22%)
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.