Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.50 -0.43 (-0.74%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.11 35.14 34.81 34.93 214,509 -0.27(-0.77%)
May 30, 2018 34.90 35.30 34.85 35.20 224,239 +0.61(+1.76%)
May 29, 2018 35.26 35.26 34.37 34.59 381,141 -1.07(-3.00%)
May 25, 2018 35.66 35.66 35.66 0 -0.14(-0.39%)
May 24, 2018 35.86 35.95 35.41 35.80 207,613 -0.23(-0.63%)
May 23, 2018 36.05 36.05 35.70 36.02 212,975 -0.19(-0.53%)
May 22, 2018 36.08 36.42 36.07 36.21 187,463 +0.19(+0.53%)
May 21, 2018 35.95 36.12 35.94 36.02 170,248 +0.30(+0.83%)
May 18, 2018 36.00 36.00 35.73 35.73 123,878 -0.28(-0.77%)
May 17, 2018 36.01 36.09 35.78 36.01 120,298 +0.00(+0.00%)
May 16, 2018 35.92 36.11 35.82 36.01 188,776 +0.07(+0.19%)
May 15, 2018 35.89 36.11 35.82 35.94 379,565 -0.03(-0.10%)
May 14, 2018 36.12 36.16 35.90 35.97 217,254 -0.04(-0.12%)
May 11, 2018 36.08 36.18 35.95 36.01 188,667 -0.01(-0.02%)
May 10, 2018 35.77 36.08 35.66 36.02 175,577 +0.27(+0.75%)
May 09, 2018 35.42 35.84 35.35 35.75 295,033 +0.46(+1.31%)
May 08, 2018 35.07 35.49 35.07 35.29 293,762 +0.25(+0.72%)
May 07, 2018 34.93 35.19 34.82 35.04 128,743 +0.23(+0.65%)
May 04, 2018 34.22 35.01 34.12 34.82 146,561 +0.40(+1.16%)
May 03, 2018 34.59 34.59 33.87 34.42 327,893 -0.25(-0.73%)
May 02, 2018 34.95 35.05 34.64 34.67 142,513 -0.34(-0.97%)
May 01, 2018 34.90 35.03 34.67 35.01 200,177 +0.03(+0.07%)
Apr 30, 2018 35.39 35.55 34.98 34.98 173,494 -0.33(-0.94%)
Apr 27, 2018 35.23 35.39 35.15 35.31 175,011 +0.07(+0.20%)
Apr 26, 2018 35.21 35.42 35.10 35.24 152,482 -0.02(-0.05%)
Apr 25, 2018 35.27 35.42 34.93 35.26 168,087 -0.04(-0.12%)
Apr 24, 2018 35.61 35.86 35.07 35.30 240,638 -0.17(-0.47%)
Apr 23, 2018 35.55 35.58 35.34 35.47 228,091 +0.01(+0.02%)
Apr 20, 2018 35.50 35.60 35.29 35.46 177,371 +0.05(+0.15%)
Apr 19, 2018 34.95 35.47 34.95 35.41 249,439 +0.50(+1.44%)
Apr 18, 2018 35.13 35.28 34.86 34.90 300,330 -0.14(-0.40%)
Apr 17, 2018 35.37 35.38 34.95 35.04 461,715 -0.05(-0.15%)
Apr 16, 2018 35.13 35.31 34.97 35.09 404,283 +0.16(+0.45%)
Apr 13, 2018 35.88 35.88 34.75 34.94 609,091 -0.51(-1.45%)
Apr 12, 2018 35.11 35.64 35.11 35.45 295,292 +0.59(+1.70%)
Apr 11, 2018 34.99 35.08 34.78 34.86 258,444 -0.37(-1.06%)
Apr 10, 2018 35.23 35.39 35.01 35.23 488,733 +0.51(+1.48%)
Apr 09, 2018 34.81 35.41 34.68 34.72 231,144 +0.11(+0.33%)
Apr 06, 2018 35.08 35.22 34.28 34.61 354,683 -0.81(-2.28%)
Apr 05, 2018 35.41 35.60 35.26 35.41 171,925 +0.27(+0.77%)
Apr 04, 2018 34.15 35.23 34.13 35.15 406,414 +0.32(+0.92%)
Apr 03, 2018 34.57 34.88 34.31 34.82 327,689 +0.47(+1.37%)
Apr 02, 2018 35.04 35.12 33.88 34.35 880,324 -0.76(-2.15%)
Mar 29, 2018 35.11 35.11 35.11 0 +0.45(+1.30%)
Mar 28, 2018 34.62 34.93 34.25 34.66 310,950 +0.08(+0.23%)
Mar 27, 2018 35.36 35.44 34.33 34.58 413,472 -0.65(-1.85%)
Mar 26, 2018 34.77 35.29 34.53 35.23 560,026 +1.03(+3.03%)
Mar 23, 2018 35.22 35.41 34.12 34.20 635,994 -1.03(-2.91%)
Mar 22, 2018 36.12 36.19 35.14 35.22 803,426 -1.29(-3.52%)
Mar 21, 2018 36.55 36.92 36.39 36.51 259,731 +0.02(+0.05%)
Mar 20, 2018 36.53 36.67 36.45 36.49 261,690 +0.04(+0.12%)
Mar 19, 2018 36.67 36.73 36.10 36.45 356,635 -0.26(-0.71%)
Mar 16, 2018 36.67 37.00 36.66 36.71 179,360 +0.10(+0.26%)
Mar 15, 2018 36.73 36.77 36.48 36.61 169,496 +0.03(+0.09%)
Mar 14, 2018 37.10 37.10 36.49 36.58 323,036 -0.43(-1.17%)
Mar 13, 2018 37.54 37.54 36.93 37.01 326,152 -0.36(-0.97%)
Mar 12, 2018 37.48 37.60 37.30 37.38 355,840 -0.09(-0.23%)
Mar 09, 2018 36.93 37.49 36.89 37.46 259,760 +0.81(+2.22%)
Mar 08, 2018 36.67 36.73 36.30 36.65 178,675 +0.07(+0.19%)
Mar 07, 2018 36.67 36.58 282,106 -0.03(-0.07%)
Mar 06, 2018 36.58 36.65 36.19 36.61 286,755 +0.19(+0.52%)
Mar 05, 2018 35.65 36.58 35.34 36.41 399,757 +0.49(+1.37%)
Mar 02, 2018 35.50 35.97 35.17 35.92 551,904 +0.18(+0.51%)
Mar 01, 2018 36.24 36.54 35.56 35.74 643,173 -0.54(-1.48%)
Feb 28, 2018 36.89 37.09 36.28 36.28 291,137 -0.48(-1.32%)
Feb 27, 2018 37.12 37.38 36.76 36.76 266,852 -0.36(-0.98%)
Feb 26, 2018 36.81 37.12 36.65 37.12 256,645 +0.48(+1.30%)
Feb 23, 2018 36.24 36.66 36.24 36.65 177,639 +0.49(+1.36%)
Feb 22, 2018 36.09 36.16 347,703 -0.31(-0.85%)
Feb 21, 2018 36.41 37.02 36.41 36.47 284,216 +0.04(+0.12%)
Feb 20, 2018 36.48 36.78 36.30 36.42 676,967 -0.16(-0.45%)
Feb 16, 2018 36.59 36.59 36.59 0 +0.03(+0.09%)
Feb 15, 2018 36.67 36.33 36.55 528,201 +0.21(+0.57%)
Feb 14, 2018 35.45 36.38 35.39 36.35 452,398 +0.81(+2.29%)
Feb 13, 2018 35.21 35.58 35.11 35.53 432,192 +0.17(+0.49%)
Feb 12, 2018 35.21 35.70 34.93 35.36 617,918 +0.43(+1.24%)
Feb 09, 2018 34.79 35.16 33.84 34.93 900,256 +0.61(+1.79%)
Feb 08, 2018 35.86 35.86 34.31 34.31 680,972 -1.49(-4.16%)
Feb 07, 2018 35.61 36.18 35.54 35.80 510,280 +0.09(+0.24%)
Feb 06, 2018 34.37 35.78 34.14 35.71 888,326 +0.19(+0.54%)
Feb 05, 2018 36.26 36.71 34.81 35.52 1,410,998 -1.39(-3.77%)
Feb 02, 2018 37.57 37.62 36.87 36.92 867,849 -0.73(-1.93%)
Feb 01, 2018 37.21 37.66 36.82 37.64 325,000 +0.35(+0.95%)
Jan 31, 2018 37.33 37.48 37.17 37.29 299,590 +0.03(+0.07%)
Jan 30, 2018 37.40 37.64 37.21 37.26 424,712 -0.42(-1.10%)
Jan 29, 2018 37.90 37.99 37.66 37.68 399,226 -0.16(-0.43%)
Jan 26, 2018 37.71 37.84 37.52 37.84 397,252 +0.23(+0.62%)
Jan 25, 2018 37.80 37.80 37.49 37.61 412,270 -0.06(-0.16%)
Jan 24, 2018 37.63 37.79 37.44 37.67 364,569 +0.17(+0.46%)
Jan 23, 2018 37.44 37.56 37.24 37.50 476,166 +0.04(+0.12%)
Jan 22, 2018 37.13 37.45 37.13 37.45 313,540 +0.27(+0.72%)
Jan 19, 2018 37.00 37.18 36.96 37.18 396,053 +0.31(+0.84%)
Jan 18, 2018 37.04 37.06 36.85 36.87 414,612 -0.10(-0.28%)
Jan 17, 2018 36.83 37.04 36.51 36.98 3,846,356 +0.27(+0.73%)
Jan 16, 2018 37.17 37.18 36.53 36.71 929,936 -0.14(-0.38%)
Jan 12, 2018 36.85 36.85 36.85 0 +0.29(+0.80%)
Jan 11, 2018 36.47 36.55 36.35 36.55 487,459 +0.22(+0.62%)
Jan 10, 2018 36.50 36.33 509,337 +0.28(+0.77%)
Jan 09, 2018 35.90 36.22 35.83 36.05 421,617 +0.27(+0.75%)
Jan 08, 2018 35.83 35.83 35.66 35.78 448,006 -0.02(-0.05%)
Jan 05, 2018 35.88 35.88 35.62 35.80 406,205 +0.10(+0.27%)
Jan 04, 2018 35.55 35.95 35.53 35.71 685,932 +0.34(+0.95%)
Jan 03, 2018 35.26 35.43 35.19 35.37 425,241 +0.13(+0.37%)
Jan 02, 2018 35.49 35.59 35.10 35.24 392,178 -0.04(-0.12%)
Dec 29, 2017 35.28 35.28 35.28 0 -0.23(-0.63%)
Dec 28, 2017 35.44 35.51 35.35 35.51 390,391 +0.16(+0.47%)
Dec 27, 2017 35.33 35.40 35.27 35.34 224,837 -0.02(-0.05%)
Dec 26, 2017 35.49 35.56 35.24 35.36 300,213 -0.13(-0.37%)
Dec 22, 2017 35.69 35.69 35.32 35.49 316,259 -0.08(-0.22%)
Dec 21, 2017 35.47 35.66 35.43 35.57 457,294 +0.31(+0.88%)
Dec 20, 2017 35.60 35.62 35.25 35.26 332,594 -0.08(-0.22%)
Dec 19, 2017 35.70 35.70 35.33 35.33 346,262 -0.16(-0.46%)
Dec 18, 2017 35.51 35.64 35.37 35.50 327,706 +0.31(+0.89%)
Dec 15, 2017 35.02 35.38 34.87 35.19 336,666 +0.41(+1.17%)
Dec 14, 2017 35.15 35.23 34.75 34.78 261,225 -0.24(-0.69%)
Dec 13, 2017 35.44 35.50 35.01 35.02 514,687 -0.42(-1.19%)
Dec 12, 2017 35.22 35.56 35.14 35.44 257,431 +0.32(+0.91%)
Dec 11, 2017 35.30 35.30 35.03 35.12 329,403 -0.09(-0.27%)
Dec 08, 2017 35.30 35.30 34.97 35.22 255,783 +0.18(+0.52%)
Dec 07, 2017 34.85 35.16 34.81 35.04 215,721 +0.09(+0.25%)
Dec 06, 2017 34.97 35.14 34.86 34.95 214,205 -0.11(-0.32%)
Dec 05, 2017 35.45 35.46 35.00 35.06 809,721 -0.25(-0.71%)
Dec 04, 2017 35.58 35.66 35.31 35.31 726,421 +0.53(+1.54%)
Dec 01, 2017 34.81 34.95 34.26 34.78 479,293 +0.03(+0.07%)
Nov 30, 2017 34.89 35.19 34.64 34.75 468,263 +0.10(+0.30%)
Nov 29, 2017 34.29 34.81 34.13 34.65 301,887 +0.65(+1.93%)
Nov 28, 2017 33.26 34.04 33.19 34.00 221,261 +0.81(+2.44%)
Nov 27, 2017 33.19 33.36 33.19 33.19 114,056 +0.01(+0.03%)
Nov 24, 2017 33.34 33.34 33.18 33.18 40,483 -0.08(-0.23%)
Nov 22, 2017 33.38 33.46 33.26 33.26 149,598 -0.11(-0.34%)
Nov 21, 2017 33.38 33.41 33.32 33.37 164,248 +0.08(+0.23%)
Nov 20, 2017 33.19 33.32 33.09 33.29 126,010 +0.21(+0.63%)
Nov 17, 2017 32.99 33.16 32.92 33.08 120,134 -0.03(-0.08%)
Nov 16, 2017 33.24 33.27 33.09 33.11 133,609 +0.03(+0.08%)
Nov 15, 2017 32.76 33.17 32.66 33.08 223,534 +0.09(+0.29%)
Nov 14, 2017 32.87 33.01 32.79 32.99 120,806 -0.01(-0.03%)
Nov 13, 2017 32.76 33.03 32.70 33.00 114,964 +0.09(+0.29%)
Nov 10, 2017 33.02 33.03 32.88 32.90 137,978 -0.08(-0.23%)
Nov 09, 2017 32.92 33.10 32.65 32.98 268,568 -0.09(-0.29%)
Nov 08, 2017 33.19 33.27 33.00 33.07 228,858 -0.21(-0.62%)
Nov 07, 2017 33.74 33.84 33.18 33.28 316,172 -0.46(-1.35%)
Nov 06, 2017 33.72 33.81 33.64 33.74 187,568 -0.05(-0.15%)
Nov 03, 2017 33.83 33.84 33.66 33.79 280,696 -0.09(-0.28%)
Nov 02, 2017 33.60 33.95 33.50 33.88 172,512 +0.24(+0.72%)
Nov 01, 2017 33.75 33.87 33.57 33.64 311,765 +0.05(+0.15%)
Oct 31, 2017 33.68 33.80 33.58 33.59 349,237 -0.07(-0.20%)
Oct 30, 2017 33.86 33.60 33.66 236,895 -0.21(-0.61%)
Oct 27, 2017 33.82 33.91 33.64 33.87 264,452 +0.03(+0.08%)
Oct 26, 2017 33.77 33.97 33.77 33.84 197,565 +0.18(+0.54%)
Oct 25, 2017 33.94 33.94 33.44 33.66 340,638 -0.15(-0.43%)
Oct 24, 2017 33.71 33.88 33.65 33.81 178,177 +0.22(+0.64%)
Oct 23, 2017 33.71 33.73 33.54 33.59 205,013 -0.09(-0.26%)
Oct 20, 2017 33.66 33.70 33.56 33.68 207,899 +0.35(+1.06%)
Oct 19, 2017 33.08 33.33 33.01 33.32 211,113 +0.09(+0.26%)
Oct 18, 2017 33.20 33.31 33.11 33.24 192,645 +0.17(+0.52%)
Oct 17, 2017 33.36 33.36 33.01 33.07 163,773 -0.19(-0.57%)
Oct 16, 2017 33.13 33.27 33.12 33.26 174,860 +0.22(+0.68%)
Oct 13, 2017 32.94 33.16 32.76 33.03 256,142 -0.04(-0.13%)
Oct 12, 2017 33.41 33.41 33.04 33.07 211,389 -0.22(-0.67%)
Oct 11, 2017 33.30 33.33 32.93 33.30 230,059 -0.05(-0.16%)
Oct 10, 2017 33.24 33.35 33.18 33.35 195,455 +0.16(+0.47%)
Oct 09, 2017 33.40 33.40 33.13 33.19 292,972 -0.12(-0.36%)
Oct 06, 2017 33.41 33.44 33.15 33.32 203,442 +0.01(+0.03%)
Oct 05, 2017 33.01 33.38 32.91 33.31 263,658 +0.34(+1.02%)
Oct 04, 2017 33.08 33.14 32.96 32.97 226,367 -0.15(-0.44%)
Oct 03, 2017 33.07 33.13 32.94 33.12 244,770 +0.09(+0.26%)
Oct 02, 2017 32.76 33.03 32.71 33.03 401,519 +0.32(+0.97%)
Sep 29, 2017 32.63 32.80 32.61 32.71 553,669 +0.08(+0.25%)
Sep 28, 2017 32.63 32.64 32.43 32.63 179,169 +0.06(+0.20%)
Sep 27, 2017 32.70 32.36 32.57 249,821 +0.47(+1.48%)
Sep 26, 2017 32.13 32.20 32.01 32.09 110,656 -0.02(-0.05%)
Sep 25, 2017 32.13 32.20 31.89 32.11 203,503 -0.02(-0.05%)
Sep 22, 2017 32.02 32.14 31.94 32.13 209,034 +0.02(+0.05%)
Sep 21, 2017 32.02 32.18 31.97 32.11 166,453 +0.08(+0.24%)
Sep 20, 2017 31.85 32.13 31.69 32.03 208,103 +0.21(+0.65%)
Sep 19, 2017 31.63 31.90 31.59 31.82 365,570 +0.22(+0.71%)
Sep 18, 2017 31.39 31.63 31.39 31.60 153,511 +0.31(+0.99%)
Sep 15, 2017 31.14 31.29 31.09 31.29 104,787 +0.14(+0.43%)
Sep 14, 2017 31.28 31.33 31.11 31.16 89,758 -0.09(-0.27%)
Sep 13, 2017 31.15 31.27 31.08 31.24 195,139 +0.03(+0.08%)
Sep 12, 2017 30.90 31.23 30.90 31.22 101,961 +0.41(+1.34%)
Sep 11, 2017 30.62 30.89 30.57 30.80 164,075 +0.56(+1.84%)
Sep 08, 2017 29.95 30.37 29.92 30.25 178,505 +0.25(+0.83%)
Sep 07, 2017 30.52 30.52 29.88 30.00 321,934 -0.52(-1.71%)
Sep 06, 2017 30.55 30.64 30.40 30.52 324,268 +0.09(+0.28%)
Sep 05, 2017 30.98 30.98 30.38 30.44 330,679 -0.72(-2.31%)
Sep 01, 2017 31.08 31.30 31.05 31.16 278,896 +0.15(+0.47%)
Aug 31, 2017 31.08 31.12 30.98 31.01 296,614 -0.02(-0.06%)
Aug 30, 2017 30.96 31.11 30.91 31.03 168,818 +0.15(+0.50%)
Aug 29, 2017 30.72 30.93 30.46 30.87 117,770 -0.14(-0.44%)
Aug 28, 2017 31.22 31.25 30.94 31.01 91,266 -0.19(-0.60%)
Aug 25, 2017 31.18 31.30 31.15 31.20 117,657 +0.12(+0.39%)
Aug 24, 2017 31.22 31.22 31.06 31.08 86,628 -0.03(-0.08%)
Aug 23, 2017 30.96 31.26 30.86 31.10 106,951 -0.03(-0.11%)
Aug 22, 2017 30.96 31.18 30.96 31.14 135,178 +0.32(+1.03%)
Aug 21, 2017 30.91 30.92 30.73 30.82 210,454 -0.11(-0.36%)
Aug 18, 2017 30.86 31.11 30.66 30.93 153,880 -0.03(-0.08%)
Aug 17, 2017 31.43 31.47 30.92 30.96 216,998 -0.56(-1.77%)
Aug 16, 2017 31.69 31.74 31.46 31.52 163,206 -0.08(-0.24%)
Aug 15, 2017 31.77 31.82 31.58 31.59 115,143 +0.04(+0.14%)
Aug 14, 2017 31.36 31.64 31.35 31.55 129,223 +0.45(+1.46%)
Aug 11, 2017 31.24 31.38 31.02 31.10 243,297 -0.16(-0.52%)
Aug 10, 2017 31.64 31.68 31.26 31.26 372,892 -0.57(-1.80%)
Aug 09, 2017 31.70 31.83 31.62 31.83 226,632 -0.08(-0.24%)
Aug 08, 2017 31.88 32.23 31.85 31.91 218,768 -0.03(-0.08%)
Aug 07, 2017 31.97 31.98 31.89 31.94 224,083 -0.05(-0.16%)
Aug 04, 2017 32.00 32.09 32.00 31.99 176,256 +0.22(+0.70%)
Aug 03, 2017 31.86 31.89 31.74 31.76 126,882 -0.16(-0.51%)
Aug 02, 2017 31.92 31.96 31.78 31.93 239,630 +0.01(+0.03%)
Aug 01, 2017 31.86 31.93 31.76 31.92 259,400 +0.27(+0.84%)
Jul 31, 2017 31.58 31.78 31.58 31.65 625,383 +0.16(+0.52%)
Jul 28, 2017 31.44 31.52 31.29 31.49 149,326 +0.02(+0.05%)
Jul 27, 2017 31.69 31.69 31.36 31.47 182,507 -0.17(-0.54%)
Jul 26, 2017 31.94 31.94 31.58 31.64 172,115 -0.25(-0.78%)
Jul 25, 2017 31.82 32.00 31.80 31.89 158,264 +0.39(+1.25%)
Jul 24, 2017 31.36 31.52 31.36 31.50 127,954 +0.12(+0.38%)
Jul 21, 2017 31.32 31.46 31.28 31.38 84,584 +0.01(+0.03%)
Jul 20, 2017 31.38 31.51 31.29 31.37 159,706 -0.01(-0.03%)
Jul 19, 2017 31.39 31.46 31.25 31.38 161,626 +0.06(+0.19%)
Jul 18, 2017 31.22 31.34 30.97 31.32 148,673 -0.08(-0.25%)
Jul 17, 2017 31.39 31.47 31.26 31.40 151,016 -0.06(-0.19%)
Jul 14, 2017 31.28 31.52 31.09 31.46 302,655 -0.15(-0.49%)
Jul 13, 2017 31.45 31.61 31.42 31.61 210,474 +0.20(+0.63%)
Jul 12, 2017 31.31 31.47 31.28 31.41 287,376 +0.03(+0.11%)
Jul 11, 2017 31.57 31.57 31.27 31.38 219,177 -0.17(-0.54%)
Jul 10, 2017 31.58 31.67 31.48 31.55 1,008,652 -0.08(-0.24%)
Jul 07, 2017 31.57 31.67 31.41 31.63 411,216 +0.17(+0.54%)
Jul 06, 2017 31.68 31.76 31.43 31.46 307,157 -0.22(-0.70%)
Jul 05, 2017 31.79 31.79 31.49 31.68 480,697 +0.03(+0.08%)
Jul 03, 2017 31.35 31.83 31.35 31.65 386,222 +0.50(+1.60%)
Jun 30, 2017 31.45 31.45 31.13 31.16 377,963 -0.09(-0.27%)
Jun 29, 2017 31.57 31.63 31.00 31.24 479,562 +0.21(+0.66%)
Jun 28, 2017 30.72 31.06 30.72 31.04 254,295 +0.51(+1.66%)
Jun 27, 2017 30.55 30.77 30.46 30.53 138,860 +0.09(+0.28%)
Jun 26, 2017 30.30 30.53 30.22 30.44 211,177 +0.23(+0.77%)
Jun 23, 2017 30.47 30.47 30.15 30.21 141,629 -0.13(-0.42%)
Jun 22, 2017 30.44 30.48 30.28 30.34 173,229 -0.18(-0.59%)
Jun 21, 2017 30.84 30.84 30.49 30.52 151,868 -0.26(-0.84%)
Jun 20, 2017 30.99 31.03 30.75 30.78 182,074 -0.26(-0.83%)
Jun 19, 2017 30.92 31.11 30.92 31.04 146,919 +0.27(+0.89%)
Jun 16, 2017 30.85 30.85 30.71 30.76 68,065 -0.07(-0.21%)
Jun 15, 2017 30.76 30.96 30.63 30.83 146,962 -0.10(-0.33%)
Jun 14, 2017 30.70 30.96 30.47 30.93 194,684 +0.05(+0.17%)
Jun 13, 2017 30.86 30.97 30.78 30.88 257,834 +0.13(+0.42%)
Jun 12, 2017 30.76 30.94 30.56 30.75 195,586 +0.04(+0.14%)
Jun 09, 2017 30.28 30.72 30.25 30.71 323,832 +0.59(+1.96%)
Jun 08, 2017 29.73 30.30 29.68 30.12 171,779 +0.42(+1.41%)
Jun 07, 2017 29.54 29.77 29.49 29.70 163,224 +0.20(+0.69%)
Jun 06, 2017 29.44 29.57 29.33 29.50 230,777 -0.13(-0.43%)
Jun 05, 2017 29.57 29.82 29.57 29.62 278,822 +0.00(+0.00%)
Jun 02, 2017 29.55 29.75 29.46 29.62 196,759 -0.09(-0.29%)
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.