Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.40 -0.23 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.61 44.52 43.47 44.52 91,329 +0.81(+1.86%)
Nov 29, 2022 43.78 43.84 43.49 43.71 70,378 -0.16(-0.37%)
Nov 28, 2022 43.86 44.08 43.79 43.87 147,961 -0.16(-0.37%)
Nov 25, 2022 43.95 44.03 43.91 44.03 38,732 +0.07(+0.15%)
Nov 23, 2022 43.85 44.03 43.81 43.97 68,384 +0.13(+0.31%)
Nov 22, 2022 43.76 43.85 43.64 43.83 148,058 +0.29(+0.66%)
Nov 21, 2022 43.17 43.59 43.11 43.55 69,278 +0.43(+1.00%)
Nov 18, 2022 43.02 43.22 42.86 43.12 77,189 +0.39(+0.92%)
Nov 17, 2022 42.37 42.74 42.36 42.72 74,915 -0.08(-0.18%)
Nov 16, 2022 42.59 42.94 42.59 42.80 103,881 +0.20(+0.47%)
Nov 15, 2022 42.74 42.84 42.32 42.60 139,984 +0.48(+1.14%)
Nov 14, 2022 42.41 42.81 42.12 42.12 55,041 -0.35(-0.83%)
Nov 11, 2022 42.58 42.58 41.87 42.48 75,524 -0.09(-0.21%)
Nov 10, 2022 42.49 42.61 41.88 42.57 51,863 +1.03(+2.48%)
Nov 09, 2022 41.94 42.15 41.48 41.54 54,415 -0.55(-1.32%)
Nov 08, 2022 42.05 42.35 41.67 42.09 70,834 +0.15(+0.36%)
Nov 07, 2022 41.64 42.05 41.63 41.94 89,914 +0.35(+0.85%)
Nov 04, 2022 41.51 41.77 41.00 41.59 78,186 +0.51(+1.23%)
Nov 03, 2022 40.91 41.23 40.76 41.08 165,711 -0.09(-0.21%)
Nov 02, 2022 41.81 41.16 41.16 69,624 -0.73(-1.74%)
Nov 01, 2022 42.12 42.27 41.80 41.89 78,310 -0.13(-0.32%)
Oct 31, 2022 42.09 42.25 41.93 42.03 149,209 -0.21(-0.50%)
Oct 28, 2022 41.38 42.28 41.38 42.24 68,639 +0.89(+2.15%)
Oct 27, 2022 41.40 41.63 41.29 41.35 53,240 +0.03(+0.07%)
Oct 26, 2022 41.14 41.62 40.99 41.32 53,825 +0.28(+0.68%)
Oct 25, 2022 40.50 41.08 40.33 41.04 111,098 +0.59(+1.47%)
Oct 24, 2022 40.00 40.50 39.97 40.45 98,375 +0.66(+1.66%)
Oct 21, 2022 39.06 39.86 39.06 39.79 74,675 +0.66(+1.69%)
Oct 20, 2022 39.67 39.73 39.09 39.13 225,710 -0.55(-1.37%)
Oct 19, 2022 39.88 40.05 39.49 39.67 54,707 -0.19(-0.48%)
Oct 18, 2022 39.91 40.16 39.66 39.86 54,714 +0.48(+1.21%)
Oct 17, 2022 39.36 39.54 39.32 39.39 91,812 +0.46(+1.18%)
Oct 14, 2022 39.86 39.90 38.86 38.93 74,490 -0.74(-1.86%)
Oct 13, 2022 38.57 39.78 38.48 39.66 95,021 +0.66(+1.69%)
Oct 12, 2022 39.11 39.37 39.00 39.00 97,646 +0.15(+0.39%)
Oct 11, 2022 38.49 39.17 38.48 38.85 346,577 +0.35(+0.92%)
Oct 10, 2022 38.38 38.62 38.19 38.50 99,782 +0.17(+0.45%)
Oct 07, 2022 38.78 38.84 38.17 38.32 104,410 -0.60(-1.55%)
Oct 06, 2022 39.44 39.49 38.85 38.93 88,446 -0.55(-1.41%)
Oct 05, 2022 39.48 39.66 39.10 39.48 90,227 -0.24(-0.60%)
Oct 04, 2022 39.39 39.89 39.39 39.72 94,470 +0.68(+1.74%)
Oct 03, 2022 38.69 39.16 38.53 39.04 188,630 +0.63(+1.64%)
Sep 30, 2022 39.12 39.14 38.34 38.41 99,645 -0.58(-1.50%)
Sep 29, 2022 39.50 39.56 38.79 38.99 230,929 -0.69(-1.74%)
Sep 28, 2022 39.34 39.85 39.02 39.68 219,222 +0.51(+1.29%)
Sep 27, 2022 40.06 40.22 39.13 39.17 107,038 -0.64(-1.61%)
Sep 26, 2022 39.68 40.14 39.61 39.82 273,095 +0.00(+0.00%)
Sep 23, 2022 40.27 40.27 39.39 39.82 228,021 -0.74(-1.82%)
Sep 22, 2022 40.66 40.81 40.50 40.55 77,285 -0.13(-0.33%)
Sep 21, 2022 41.11 41.42 40.68 40.69 151,205 -0.14(-0.35%)
Sep 20, 2022 40.90 40.92 40.51 40.83 408,696 -0.23(-0.56%)
Sep 19, 2022 40.60 41.08 40.60 41.06 81,829 +0.25(+0.61%)
Sep 16, 2022 40.55 40.82 40.55 40.81 104,511 +0.03(+0.07%)
Sep 15, 2022 41.12 41.12 40.65 40.78 62,390 -0.33(-0.81%)
Sep 14, 2022 41.29 41.29 40.88 41.11 79,841 -0.02(-0.05%)
Sep 13, 2022 42.11 42.23 41.05 41.13 96,916 -1.44(-3.37%)
Sep 12, 2022 42.46 42.68 42.39 42.57 89,202 +0.17(+0.40%)
Sep 09, 2022 42.07 42.61 41.94 42.40 63,942 +0.48(+1.13%)
Sep 08, 2022 41.83 42.05 41.42 41.92 94,713 -0.10(-0.25%)
Sep 07, 2022 41.29 42.07 41.29 42.03 103,241 +0.72(+1.75%)
Sep 06, 2022 41.64 41.80 41.22 41.30 77,214 -0.26(-0.62%)
Sep 02, 2022 42.36 42.50 41.39 41.56 278,033 -0.58(-1.38%)
Sep 01, 2022 41.76 42.14 41.61 42.14 185,169 +0.22(+0.52%)
Aug 31, 2022 42.23 42.33 41.91 41.92 132,409 -0.24(-0.56%)
Aug 30, 2022 42.70 42.70 42.05 42.16 84,609 -0.47(-1.09%)
Aug 29, 2022 42.44 42.84 42.31 42.63 86,880 -0.06(-0.13%)
Aug 26, 2022 43.74 43.78 42.64 42.68 69,570 -1.05(-2.39%)
Aug 25, 2022 43.50 43.73 43.39 43.73 44,969 +0.23(+0.52%)
Aug 24, 2022 43.40 43.59 43.33 43.50 94,314 +0.13(+0.31%)
Aug 23, 2022 43.44 43.44 43.22 43.37 59,991 -0.19(-0.44%)
Aug 22, 2022 43.82 43.86 43.48 43.56 246,539 -0.49(-1.10%)
Aug 19, 2022 44.06 44.23 43.95 44.04 117,758 -0.16(-0.37%)
Aug 18, 2022 44.11 44.26 43.97 44.20 50,573 +0.13(+0.30%)
Aug 17, 2022 44.01 44.23 44.00 44.07 136,136 -0.16(-0.37%)
Aug 16, 2022 43.82 44.40 43.82 44.23 130,804 +0.52(+1.20%)
Aug 15, 2022 43.25 43.72 43.22 43.71 139,549 +0.46(+1.06%)
Aug 12, 2022 43.04 43.27 42.88 43.25 43,759 +0.40(+0.93%)
Aug 11, 2022 43.11 43.31 42.81 42.85 145,208 -0.06(-0.13%)
Aug 10, 2022 42.98 43.02 42.78 42.91 75,667 +0.31(+0.74%)
Aug 09, 2022 42.76 42.81 42.52 42.60 99,549 -0.12(-0.29%)
Aug 08, 2022 42.86 43.02 42.65 42.72 114,754 +0.01(+0.02%)
Aug 05, 2022 42.55 42.71 42.31 42.71 94,855 -0.05(-0.11%)
Aug 04, 2022 43.00 43.04 42.63 42.76 93,281 -0.30(-0.71%)
Aug 03, 2022 42.81 43.15 42.64 43.06 111,872 +0.29(+0.69%)
Aug 02, 2022 43.13 43.13 42.72 42.77 368,679 -0.32(-0.75%)
Aug 01, 2022 42.52 43.22 42.52 43.09 125,273 +0.51(+1.21%)
Jul 29, 2022 42.50 42.61 42.31 42.58 88,526 -0.26(-0.60%)
Jul 28, 2022 42.20 42.90 42.12 42.84 75,872 +0.65(+1.53%)
Jul 27, 2022 41.88 42.28 41.51 42.19 74,092 +0.33(+0.80%)
Jul 26, 2022 41.62 41.90 41.47 41.86 75,378 -0.20(-0.47%)
Jul 25, 2022 41.95 42.15 41.86 42.06 82,734 +0.20(+0.48%)
Jul 22, 2022 41.72 41.99 41.64 41.86 91,727 +0.22(+0.53%)
Jul 21, 2022 41.42 41.74 41.34 41.64 149,645 +0.10(+0.25%)
Jul 20, 2022 41.76 41.76 41.31 41.53 152,859 -0.19(-0.46%)
Jul 19, 2022 41.58 41.79 41.57 41.72 54,986 +0.45(+1.08%)
Jul 18, 2022 41.77 41.79 41.21 41.28 261,810 -0.37(-0.89%)
Jul 15, 2022 41.72 41.82 41.48 41.65 79,850 +0.21(+0.50%)
Jul 14, 2022 40.91 41.47 40.89 41.44 79,988 +0.00(+0.00%)
Jul 13, 2022 41.15 41.78 41.07 41.44 101,995 +0.05(+0.12%)
Jul 12, 2022 41.52 41.91 41.26 41.39 66,106 -0.10(-0.25%)
Jul 11, 2022 41.50 41.77 41.39 41.49 82,378 -0.10(-0.25%)
Jul 08, 2022 41.70 41.92 41.48 41.60 54,093 -0.10(-0.25%)
Jul 07, 2022 41.66 41.75 41.47 41.70 51,301 +0.06(+0.14%)
Jul 06, 2022 41.66 41.87 41.53 41.65 103,393 +0.08(+0.18%)
Jul 05, 2022 41.51 41.60 40.89 41.57 218,085 -0.14(-0.34%)
Jul 01, 2022 41.19 41.75 41.11 41.71 132,130 +0.56(+1.36%)
Jun 30, 2022 40.98 41.33 40.70 41.15 85,025 -0.03(-0.07%)
Jun 29, 2022 41.08 41.31 41.05 41.18 48,218 +0.18(+0.44%)
Jun 28, 2022 41.68 41.91 40.97 41.00 123,413 -0.55(-1.33%)
Jun 27, 2022 41.61 41.68 41.44 41.55 119,414 -0.04(-0.09%)
Jun 24, 2022 41.09 41.61 41.01 41.59 94,523 +0.83(+2.03%)
Jun 23, 2022 40.18 40.80 40.18 40.76 96,587 +0.74(+1.85%)
Jun 22, 2022 39.84 40.27 39.74 40.02 179,325 -0.04(-0.09%)
Jun 21, 2022 39.35 40.17 39.35 40.06 564,082 +0.99(+2.53%)
Jun 17, 2022 39.22 39.47 38.91 39.07 296,376 -0.13(-0.33%)
Jun 16, 2022 39.04 39.47 38.76 39.20 154,301 -0.32(-0.81%)
Jun 15, 2022 39.63 39.99 39.10 39.52 176,436 +0.09(+0.24%)
Jun 14, 2022 39.89 39.99 39.15 39.43 490,238 -0.42(-1.04%)
Jun 13, 2022 40.10 40.36 39.68 39.84 227,426 -0.95(-2.32%)
Jun 10, 2022 40.53 41.07 40.30 40.79 142,332 -0.18(-0.44%)
Jun 09, 2022 41.57 41.93 40.97 40.97 89,221 -0.68(-1.63%)
Jun 08, 2022 41.97 42.01 41.60 41.65 107,235 -0.49(-1.17%)
Jun 07, 2022 41.46 42.16 41.45 42.14 62,678 +0.21(+0.50%)
Jun 06, 2022 42.20 42.30 41.80 41.93 123,629 +0.02(+0.05%)
Jun 03, 2022 42.04 42.28 41.80 41.91 73,414 -0.39(-0.92%)
Jun 02, 2022 41.73 42.32 41.21 42.30 133,123 +0.59(+1.40%)
Jun 01, 2022 42.35 42.35 41.45 41.71 245,762 -0.54(-1.28%)
May 31, 2022 42.41 42.53 41.87 42.25 211,721 -0.28(-0.67%)
May 27, 2022 42.12 42.54 42.12 42.54 227,455 +0.52(+1.24%)
May 26, 2022 41.74 42.24 41.74 42.02 89,352 +0.51(+1.23%)
May 25, 2022 41.38 41.64 41.19 41.51 95,160 +0.08(+0.18%)
May 24, 2022 40.74 41.47 40.74 41.43 387,938 +0.53(+1.29%)
May 23, 2022 40.42 41.01 40.37 40.90 344,388 +0.84(+2.10%)
May 20, 2022 40.25 40.25 39.43 40.06 433,146 +0.00(+0.00%)
May 19, 2022 40.49 40.49 39.78 40.06 514,332 -0.64(-1.58%)
May 18, 2022 42.96 42.99 40.60 40.70 232,588 -2.70(-6.23%)
May 17, 2022 43.69 43.69 43.06 43.41 234,180 -0.36(-0.82%)
May 16, 2022 43.67 43.98 43.47 43.76 416,929 +0.12(+0.28%)
May 13, 2022 43.20 43.69 42.99 43.64 148,891 +0.72(+1.67%)
May 12, 2022 42.87 43.20 42.49 42.92 229,658 +0.05(+0.11%)
May 11, 2022 43.19 43.63 42.86 42.88 267,394 -0.27(-0.64%)
May 10, 2022 43.71 43.79 42.90 43.15 267,054 -0.31(-0.72%)
May 09, 2022 43.20 43.80 43.03 43.46 324,791 -0.02(-0.04%)
May 06, 2022 43.41 43.75 43.10 43.48 169,149 -0.05(-0.11%)
May 05, 2022 44.29 44.29 43.21 43.53 174,099 -0.91(-2.04%)
May 04, 2022 43.61 44.50 43.43 44.44 240,382 +0.84(+1.93%)
May 03, 2022 43.53 43.92 43.29 43.59 265,580 -0.08(-0.17%)
May 02, 2022 44.32 44.47 43.00 43.67 406,501 -0.47(-1.07%)
Apr 29, 2022 45.12 45.12 44.09 44.14 411,150 -1.17(-2.59%)
Apr 28, 2022 44.81 45.39 44.58 45.31 132,411 +0.61(+1.37%)
Apr 27, 2022 44.63 45.16 44.55 44.70 159,358 +0.15(+0.34%)
Apr 26, 2022 45.21 45.41 44.53 44.55 231,924 -0.77(-1.69%)
Apr 25, 2022 45.10 45.39 44.46 45.31 173,145 +0.20(+0.44%)
Apr 22, 2022 45.96 45.97 45.05 45.12 381,444 -0.72(-1.57%)
Apr 21, 2022 46.14 46.34 45.81 45.83 212,365 -0.10(-0.23%)
Apr 20, 2022 45.47 46.04 45.47 45.94 235,727 +0.62(+1.38%)
Apr 19, 2022 44.67 45.37 44.58 45.31 130,100 +0.69(+1.55%)
Apr 18, 2022 44.98 45.02 44.48 44.62 148,303 -0.36(-0.80%)
Apr 14, 2022 45.08 45.30 44.96 44.98 127,141 +0.01(+0.02%)
Apr 13, 2022 44.69 45.04 44.66 44.97 210,786 +0.33(+0.74%)
Apr 12, 2022 44.80 44.99 44.52 44.64 125,976 -0.04(-0.08%)
Apr 11, 2022 44.85 45.04 44.60 44.68 379,692 -0.15(-0.34%)
Apr 08, 2022 44.77 44.97 44.61 44.83 144,940 +0.20(+0.44%)
Apr 07, 2022 44.27 44.71 44.15 44.63 131,906 +0.49(+1.11%)
Apr 06, 2022 43.66 44.17 43.48 44.14 237,297 +0.46(+1.06%)
Apr 05, 2022 43.65 44.12 43.58 43.68 116,040 -0.04(-0.09%)
Apr 04, 2022 43.75 43.75 43.23 43.72 103,243 -0.12(-0.28%)
Apr 01, 2022 43.46 43.86 43.30 43.84 168,542 +0.50(+1.16%)
Mar 31, 2022 43.43 43.58 43.26 43.34 70,682 -0.09(-0.22%)
Mar 30, 2022 43.33 43.44 43.15 43.43 133,986 +0.00(+0.00%)
Mar 29, 2022 43.30 43.45 43.05 43.43 383,771 +0.44(+1.03%)
Mar 28, 2022 42.85 43.00 42.62 42.99 184,255 +0.14(+0.33%)
Mar 25, 2022 42.65 42.89 42.56 42.85 86,865 +0.35(+0.82%)
Mar 24, 2022 42.35 42.53 42.25 42.50 123,344 +0.26(+0.60%)
Mar 23, 2022 42.59 42.70 42.21 42.24 202,346 -0.34(-0.80%)
Mar 22, 2022 42.54 42.66 42.29 42.58 485,163 +0.27(+0.65%)
Mar 21, 2022 42.30 42.70 42.09 42.31 184,907 +0.01(+0.02%)
Mar 18, 2022 42.12 42.30 41.90 42.30 245,484 +0.20(+0.47%)
Mar 17, 2022 41.75 42.20 41.75 42.10 207,172 +0.25(+0.61%)
Mar 16, 2022 41.83 41.93 41.25 41.85 149,064 +0.21(+0.50%)
Mar 15, 2022 41.11 41.72 41.11 41.64 128,922 +0.84(+2.05%)
Mar 14, 2022 40.80 41.21 40.65 40.80 479,087 +0.19(+0.46%)
Mar 11, 2022 41.36 41.48 40.62 40.62 105,563 -0.54(-1.30%)
Mar 10, 2022 41.20 40.75 41.15 335,017 -0.33(-0.79%)
Mar 09, 2022 41.69 41.82 41.34 41.48 136,281 +0.33(+0.80%)
Mar 08, 2022 42.16 42.32 41.13 41.15 325,697 -1.09(-2.58%)
Mar 07, 2022 42.97 42.99 42.18 42.24 147,335 -0.82(-1.90%)
Mar 04, 2022 42.68 43.11 42.43 43.06 157,622 +0.00(+0.00%)
Mar 03, 2022 42.96 43.30 42.91 43.06 387,167 +0.31(+0.73%)
Mar 02, 2022 42.36 42.94 42.29 42.75 110,341 +0.45(+1.07%)
Mar 01, 2022 42.51 42.76 42.10 42.30 144,546 -0.27(-0.64%)
Feb 28, 2022 42.52 42.66 42.09 42.57 80,680 -0.46(-1.07%)
Feb 25, 2022 41.92 43.07 41.92 43.03 454,152 +1.33(+3.20%)
Feb 24, 2022 41.71 41.83 40.95 41.70 385,416 -0.65(-1.53%)
Feb 23, 2022 42.81 42.83 42.31 42.35 147,214 -0.38(-0.88%)
Feb 22, 2022 42.99 43.08 42.46 42.72 153,173 -0.36(-0.83%)
Feb 18, 2022 43.08 0 +0.01(+0.02%)
Feb 17, 2022 42.65 43.17 42.57 43.07 82,222 +0.28(+0.66%)
Feb 16, 2022 42.69 42.89 42.40 42.79 110,093 +0.09(+0.22%)
Feb 15, 2022 42.79 43.08 42.53 42.69 87,621 +0.11(+0.26%)
Feb 14, 2022 42.74 42.78 42.04 42.58 268,888 -0.12(-0.29%)
Feb 11, 2022 42.89 43.06 42.56 42.70 111,166 -0.08(-0.20%)
Feb 10, 2022 42.93 43.19 42.63 42.79 135,952 -0.43(-1.00%)
Feb 09, 2022 43.41 43.44 43.17 43.22 143,169 +0.05(+0.11%)
Feb 08, 2022 43.04 43.27 42.89 43.17 122,528 +0.23(+0.53%)
Feb 07, 2022 42.99 43.14 42.72 42.95 182,093 +0.09(+0.22%)
Feb 04, 2022 43.18 43.21 42.58 42.85 103,909 -0.52(-1.19%)
Feb 03, 2022 43.27 43.58 43.37 173,756 -0.06(-0.13%)
Feb 02, 2022 43.09 43.48 43.06 43.43 190,190 +0.45(+1.05%)
Feb 01, 2022 43.00 43.05 42.53 42.98 202,493 -0.01(-0.02%)
Jan 31, 2022 42.58 42.99 42.99 244,028 +0.23(+0.53%)
Jan 28, 2022 42.05 42.77 41.72 42.76 98,343 +0.52(+1.22%)
Jan 27, 2022 42.34 42.96 42.13 42.24 149,149 +0.18(+0.42%)
Jan 26, 2022 42.39 42.69 41.81 42.06 412,165 -0.37(-0.86%)
Jan 25, 2022 42.62 42.65 41.93 42.43 271,550 -0.54(-1.25%)
Jan 24, 2022 42.95 43.00 42.03 42.97 305,848 -0.03(-0.07%)
Jan 21, 2022 43.14 43.56 42.93 42.99 299,066 -0.05(-0.11%)
Jan 20, 2022 43.36 43.68 43.00 43.04 310,477 -0.35(-0.80%)
Jan 19, 2022 43.26 43.68 43.26 43.39 115,966 +0.18(+0.41%)
Jan 18, 2022 43.61 43.61 43.11 43.21 210,610 -0.66(-1.50%)
Jan 14, 2022 43.87 0 +0.08(+0.17%)
Jan 13, 2022 43.77 43.90 43.64 43.79 169,113 +0.13(+0.30%)
Jan 12, 2022 43.71 43.71 43.55 43.66 125,782 -0.03(-0.06%)
Jan 11, 2022 43.70 43.72 43.22 43.69 179,692 -0.01(-0.02%)
Jan 10, 2022 44.07 44.07 43.57 43.70 165,269 -0.37(-0.83%)
Jan 07, 2022 43.92 44.20 43.85 44.07 130,301 +0.10(+0.24%)
Jan 06, 2022 44.05 44.24 43.91 43.96 147,513 -0.08(-0.19%)
Jan 05, 2022 44.12 44.46 44.03 44.05 139,019 -0.07(-0.15%)
Jan 04, 2022 43.97 44.25 43.94 44.11 163,999 +0.22(+0.49%)
Jan 03, 2022 43.72 43.92 43.35 43.90 136,951 +0.03(+0.06%)
Dec 31, 2021 43.54 43.95 43.54 43.87 73,227 +0.28(+0.65%)
Dec 30, 2021 43.85 43.85 43.58 43.59 85,890 -0.10(-0.24%)
Dec 29, 2021 43.54 43.79 43.51 43.69 106,279 +0.18(+0.41%)
Dec 28, 2021 43.29 43.54 43.24 43.51 113,487 +0.25(+0.59%)
Dec 27, 2021 42.85 43.26 42.85 43.26 109,184 +0.41(+0.97%)
Dec 23, 2021 42.89 42.94 42.78 42.84 75,375 +0.09(+0.22%)
Dec 22, 2021 42.52 42.75 42.28 42.75 115,227 +0.26(+0.62%)
Dec 21, 2021 42.50 42.52 42.22 42.49 120,803 +0.05(+0.11%)
Dec 20, 2021 42.18 42.45 42.09 42.44 360,689 -0.06(-0.13%)
Dec 17, 2021 43.03 43.08 42.45 42.50 97,961 -0.59(-1.36%)
Dec 16, 2021 42.90 43.25 42.87 43.08 105,156 +0.21(+0.49%)
Dec 15, 2021 42.47 42.91 42.44 42.87 155,568 +0.49(+1.16%)
Dec 14, 2021 42.38 42.47 42.19 42.38 92,946 -0.04(-0.09%)
Dec 13, 2021 42.01 42.54 41.88 42.42 134,617 +0.43(+1.02%)
Dec 10, 2021 41.50 42.00 41.49 41.99 92,948 +0.73(+1.77%)
Dec 09, 2021 41.21 41.43 41.08 41.26 43,779 -0.04(-0.09%)
Dec 08, 2021 41.37 41.46 40.95 41.30 113,819 -0.10(-0.25%)
Dec 07, 2021 41.42 41.60 41.32 41.40 90,727 +0.16(+0.39%)
Dec 06, 2021 40.82 41.38 40.81 41.24 86,280 +0.68(+1.69%)
Dec 03, 2021 40.25 40.56 40.20 40.56 102,355 +0.44(+1.09%)
Dec 02, 2021 39.85 40.36 39.85 40.12 76,802 +0.42(+1.06%)
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.