Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.69 +0.09 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.28 27.35 27.24 27.24 53,347 -0.08(-0.30%)
Mar 30, 2017 27.38 27.38 27.29 27.33 62,758 -0.04(-0.15%)
Mar 29, 2017 27.33 27.41 27.29 27.37 32,566 +0.04(+0.15%)
Mar 28, 2017 27.19 27.38 27.19 27.33 131,007 +0.08(+0.30%)
Mar 27, 2017 27.25 27.28 27.18 27.24 52,572 -0.04(-0.15%)
Mar 24, 2017 27.35 27.35 27.19 27.28 37,003 -0.05(-0.18%)
Mar 23, 2017 27.35 27.46 27.30 27.33 29,772 -0.07(-0.24%)
Mar 22, 2017 27.46 27.55 27.32 27.40 81,083 -0.03(-0.12%)
Mar 21, 2017 27.51 27.52 27.40 27.43 117,906 -0.02(-0.06%)
Mar 20, 2017 27.45 27.48 27.41 27.45 58,877 +0.01(+0.02%)
Mar 17, 2017 27.51 27.58 27.43 27.44 44,454 -0.02(-0.08%)
Mar 16, 2017 27.45 27.47 27.40 27.47 36,089 +0.01(+0.03%)
Mar 15, 2017 27.25 27.52 27.25 27.46 59,181 +0.21(+0.79%)
Mar 14, 2017 27.26 27.30 27.19 27.24 27,396 -0.03(-0.12%)
Mar 13, 2017 27.23 27.29 27.22 27.28 45,293 +0.01(+0.03%)
Mar 10, 2017 27.23 27.30 27.20 27.27 52,503 +0.11(+0.39%)
Mar 09, 2017 27.09 27.18 27.09 27.16 49,375 +0.06(+0.21%)
Mar 08, 2017 27.14 27.14 27.08 27.10 44,871 -0.05(-0.18%)
Mar 07, 2017 27.18 27.25 27.15 27.15 34,314 -0.06(-0.21%)
Mar 06, 2017 27.22 27.26 27.17 27.21 76,120 -0.09(-0.33%)
Mar 03, 2017 27.36 27.36 27.22 27.30 81,201 -0.14(-0.51%)
Mar 02, 2017 27.41 27.48 27.36 27.44 92,786 +0.00(+0.01%)
Mar 01, 2017 27.37 27.50 27.33 27.44 75,583 +0.14(+0.50%)
Feb 28, 2017 27.18 27.36 27.18 27.30 60,003 +0.06(+0.22%)
Feb 27, 2017 27.37 27.37 27.22 27.24 350,324 -0.13(-0.48%)
Feb 24, 2017 27.29 27.40 27.22 27.37 54,613 +0.09(+0.33%)
Feb 23, 2017 27.30 27.41 27.23 27.28 70,641 +0.06(+0.21%)
Feb 22, 2017 27.28 27.28 27.17 27.23 72,707 -0.04(-0.15%)
Feb 21, 2017 27.09 27.28 27.05 27.27 86,580 +0.27(+1.01%)
Feb 17, 2017 27.00 27.00 27.00 0 +0.14(+0.54%)
Feb 16, 2017 26.81 26.86 26.68 26.85 64,290 +0.04(+0.17%)
Feb 15, 2017 26.64 26.88 26.62 26.81 1,105,342 +0.21(+0.78%)
Feb 14, 2017 26.54 26.62 26.45 26.60 47,700 +0.02(+0.09%)
Feb 13, 2017 26.62 26.64 26.53 26.57 112,532 -0.01(-0.02%)
Feb 10, 2017 26.59 26.64 26.55 26.58 51,349 -0.01(-0.04%)
Feb 09, 2017 26.48 26.62 26.39 26.59 262,270 +0.12(+0.44%)
Feb 08, 2017 26.36 26.50 26.36 26.47 51,595 +0.10(+0.37%)
Feb 07, 2017 26.20 26.39 26.20 26.38 42,133 +0.23(+0.88%)
Feb 06, 2017 26.25 26.26 26.15 26.15 69,471 -0.10(-0.38%)
Feb 03, 2017 26.23 26.37 26.21 26.24 77,589 +0.11(+0.41%)
Feb 02, 2017 26.10 26.21 26.06 26.14 61,114 +0.17(+0.67%)
Feb 01, 2017 26.04 26.05 25.91 25.96 39,367 -0.12(-0.47%)
Jan 31, 2017 25.96 26.09 25.96 26.09 30,495 +0.08(+0.31%)
Jan 30, 2017 25.96 26.01 25.91 26.01 59,900 -0.00(-0.01%)
Jan 27, 2017 26.12 26.12 25.95 26.01 88,327 -0.15(-0.59%)
Jan 26, 2017 26.29 26.29 26.15 26.16 71,653 -0.12(-0.44%)
Jan 25, 2017 26.33 26.38 26.25 26.28 132,643 +0.01(+0.03%)
Jan 24, 2017 26.09 26.29 26.09 26.27 210,641 +0.20(+0.76%)
Jan 23, 2017 26.10 26.10 26.00 26.07 39,989 -0.03(-0.10%)
Jan 20, 2017 26.10 26.19 25.97 26.10 194,397 +0.16(+0.61%)
Jan 19, 2017 26.05 26.05 25.91 25.94 34,653 -0.10(-0.38%)
Jan 18, 2017 25.98 26.06 25.98 26.04 53,777 +0.07(+0.25%)
Jan 17, 2017 25.63 25.97 25.63 25.97 58,654 +0.35(+1.35%)
Jan 13, 2017 25.63 25.63 25.63 0 -0.02(-0.10%)
Jan 12, 2017 25.64 25.67 25.58 25.65 36,571 +0.02(+0.06%)
Jan 11, 2017 25.54 25.67 25.54 25.63 34,657 +0.03(+0.13%)
Jan 10, 2017 25.71 25.71 25.57 25.60 63,917 -0.12(-0.45%)
Jan 09, 2017 25.85 25.86 25.70 25.72 213,230 -0.21(-0.80%)
Jan 06, 2017 25.91 25.97 25.79 25.92 160,845 +0.01(+0.03%)
Jan 05, 2017 25.79 25.97 25.76 25.91 111,021 +0.07(+0.25%)
Jan 04, 2017 25.83 25.95 25.83 25.85 166,661 +0.02(+0.06%)
Jan 03, 2017 25.84 25.84 25.69 25.83 137,445 +0.10(+0.38%)
Dec 30, 2016 25.73 25.73 25.73 0 -0.11(-0.44%)
Dec 29, 2016 25.77 25.89 25.77 25.85 50,852 +0.10(+0.38%)
Dec 28, 2016 25.93 25.93 25.75 25.75 32,336 -0.16(-0.60%)
Dec 27, 2016 25.97 25.97 25.88 25.91 249,395 +0.02(+0.10%)
Dec 23, 2016 25.88 25.88 25.88 0 +0.01(+0.03%)
Dec 22, 2016 25.90 25.90 25.82 25.87 230,164 -0.03(-0.12%)
Dec 21, 2016 25.86 26.03 25.86 25.90 102,398 +0.02(+0.09%)
Dec 20, 2016 25.94 25.94 25.79 25.88 292,975 -0.04(-0.17%)
Dec 19, 2016 25.93 25.97 25.86 25.93 50,688 +0.04(+0.17%)
Dec 16, 2016 25.84 25.91 25.77 25.88 51,652 +0.12(+0.45%)
Dec 15, 2016 25.64 25.82 25.54 25.77 68,794 +0.13(+0.51%)
Dec 14, 2016 25.91 26.01 25.54 25.64 71,382 -0.25(-0.98%)
Dec 13, 2016 25.80 25.94 25.78 25.89 142,967 +0.09(+0.35%)
Dec 12, 2016 25.68 25.82 25.68 25.80 83,696 +0.10(+0.38%)
Dec 09, 2016 25.38 25.71 25.38 25.70 63,703 +0.37(+1.46%)
Dec 08, 2016 25.35 25.46 25.20 25.33 96,560 -0.08(-0.32%)
Dec 07, 2016 25.05 25.41 25.05 25.41 89,030 +0.37(+1.46%)
Dec 06, 2016 25.00 25.05 24.97 25.05 60,990 +0.09(+0.36%)
Dec 05, 2016 24.97 25.00 24.91 24.96 81,646 +0.02(+0.09%)
Dec 02, 2016 24.80 24.96 24.80 24.94 72,738 +0.20(+0.82%)
Dec 01, 2016 24.87 24.89 24.66 24.73 101,853 -0.20(-0.79%)
Nov 30, 2016 25.27 25.27 24.93 24.93 84,252 -0.39(-1.52%)
Nov 29, 2016 25.36 25.36 25.27 25.32 388,421 +0.01(+0.03%)
Nov 28, 2016 25.23 25.34 25.21 25.31 218,316 +0.07(+0.28%)
Nov 25, 2016 25.14 25.29 25.14 25.24 39,848 +0.17(+0.66%)
Nov 23, 2016 25.07 25.07 25.07 0 -0.15(-0.58%)
Nov 22, 2016 25.11 25.24 25.11 25.22 69,031 +0.14(+0.56%)
Nov 21, 2016 24.90 25.09 24.87 25.08 317,214 +0.16(+0.66%)
Nov 18, 2016 25.00 25.00 24.88 24.91 69,529 -0.08(-0.33%)
Nov 17, 2016 25.01 25.01 24.91 25.00 107,982 -0.02(-0.07%)
Nov 16, 2016 24.91 25.09 24.91 25.01 50,051 +0.02(+0.07%)
Nov 15, 2016 24.85 25.03 24.85 25.00 775,547 +0.16(+0.66%)
Nov 14, 2016 24.92 24.92 24.75 24.83 234,284 -0.05(-0.20%)
Nov 11, 2016 24.87 24.99 24.75 24.88 124,709 +0.00(+0.00%)
Nov 10, 2016 25.56 25.56 24.88 24.88 555,914 -0.75(-2.94%)
Nov 09, 2016 25.41 25.68 25.28 25.64 166,949 -0.30(-1.17%)
Nov 08, 2016 25.58 26.00 25.55 25.94 92,861 +0.18(+0.70%)
Nov 07, 2016 25.56 25.84 25.56 25.76 85,591 +0.39(+1.55%)
Nov 04, 2016 25.58 25.58 25.36 25.36 267,551 -0.24(-0.93%)
Nov 03, 2016 25.87 25.87 25.57 25.60 51,883 -0.19(-0.73%)
Nov 02, 2016 25.78 25.91 25.78 25.79 44,586 -0.02(-0.09%)
Nov 01, 2016 25.95 25.96 25.77 25.82 99,664 -0.12(-0.47%)
Oct 31, 2016 25.96 26.01 25.91 25.94 66,977 +0.02(+0.06%)
Oct 28, 2016 25.77 25.98 25.77 25.92 70,852 +0.13(+0.51%)
Oct 27, 2016 25.93 26.04 25.75 25.79 79,833 -0.12(-0.47%)
Oct 26, 2016 25.94 26.02 25.90 25.91 55,772 -0.02(-0.06%)
Oct 25, 2016 26.02 26.02 25.93 25.93 127,909 +0.07(+0.25%)
Oct 24, 2016 25.79 25.95 25.77 25.86 62,546 +0.17(+0.67%)
Oct 21, 2016 25.63 25.73 25.61 25.69 31,756 +0.15(+0.58%)
Oct 20, 2016 25.62 25.65 25.50 25.55 31,698 -0.07(-0.26%)
Oct 19, 2016 25.70 25.72 25.56 25.61 43,554 -0.11(-0.41%)
Oct 18, 2016 25.77 25.82 25.72 25.72 35,761 +0.08(+0.32%)
Oct 17, 2016 25.77 25.77 25.64 25.64 43,059 -0.12(-0.48%)
Oct 14, 2016 25.78 25.85 25.73 25.76 248,672 +0.03(+0.13%)
Oct 13, 2016 25.60 25.81 25.56 25.73 59,517 -0.02(-0.06%)
Oct 12, 2016 25.61 25.79 25.61 25.74 51,176 +0.16(+0.61%)
Oct 11, 2016 25.73 25.73 25.52 25.59 81,891 -0.16(-0.60%)
Oct 10, 2016 25.77 25.86 25.69 25.74 100,957 +0.00(+0.00%)
Oct 07, 2016 25.80 25.85 25.58 25.74 140,899 -0.06(-0.25%)
Oct 06, 2016 25.75 25.86 25.65 25.81 65,041 +0.03(+0.12%)
Oct 05, 2016 25.84 25.84 25.71 25.77 53,848 -0.03(-0.13%)
Oct 04, 2016 26.04 26.04 25.75 25.81 74,369 -0.21(-0.82%)
Oct 03, 2016 26.16 26.16 25.95 26.02 63,887 -0.13(-0.50%)
Sep 30, 2016 26.00 26.24 26.00 26.15 82,580 +0.25(+0.95%)
Sep 29, 2016 26.14 26.15 25.88 25.91 49,392 -0.21(-0.82%)
Sep 28, 2016 26.17 26.18 26.00 26.12 55,263 +0.03(+0.13%)
Sep 27, 2016 26.03 26.14 26.00 26.09 31,900 +0.08(+0.31%)
Sep 26, 2016 26.09 26.14 25.97 26.00 44,259 -0.22(-0.84%)
Sep 23, 2016 26.27 26.36 26.21 26.23 39,957 -0.13(-0.50%)
Sep 22, 2016 26.20 26.36 26.17 26.36 62,412 +0.25(+0.97%)
Sep 21, 2016 25.96 26.14 25.83 26.10 47,711 +0.15(+0.57%)
Sep 20, 2016 26.00 26.05 25.94 25.95 49,848 +0.03(+0.13%)
Sep 19, 2016 25.92 26.03 25.91 25.92 59,653 +0.02(+0.06%)
Sep 16, 2016 25.89 25.95 25.81 25.91 45,459 -0.10(-0.39%)
Sep 15, 2016 25.76 26.05 25.76 26.01 31,420 +0.19(+0.72%)
Sep 14, 2016 25.89 26.01 25.74 25.82 66,156 -0.06(-0.22%)
Sep 13, 2016 26.06 26.08 25.84 25.88 51,375 -0.35(-1.33%)
Sep 12, 2016 25.79 26.25 25.79 26.23 75,934 +0.44(+1.71%)
Sep 09, 2016 26.33 26.34 25.74 25.79 169,404 -0.72(-2.70%)
Sep 08, 2016 26.59 26.59 26.44 26.50 57,514 -0.11(-0.43%)
Sep 07, 2016 26.81 26.81 26.55 26.62 68,293 -0.19(-0.70%)
Sep 06, 2016 26.81 26.81 26.65 26.81 60,914 +0.03(+0.12%)
Sep 02, 2016 26.63 26.77 26.77 26.77 46,175 +0.20(+0.74%)
Sep 01, 2016 26.55 26.58 26.45 26.58 39,350 -0.01(-0.03%)
Aug 31, 2016 26.48 26.59 26.47 26.59 56,457 +0.07(+0.28%)
Aug 30, 2016 26.68 26.68 26.48 26.51 49,811 -0.15(-0.55%)
Aug 29, 2016 26.52 26.68 26.52 26.66 105,000 +0.14(+0.52%)
Aug 26, 2016 26.64 26.75 26.46 26.52 55,171 -0.10(-0.37%)
Aug 25, 2016 26.74 26.77 26.62 26.62 30,708 -0.11(-0.43%)
Aug 24, 2016 26.78 26.78 26.65 26.73 51,698 -0.07(-0.24%)
Aug 23, 2016 26.90 26.90 26.78 26.80 55,789 -0.02(-0.06%)
Aug 22, 2016 26.78 26.87 26.73 26.81 66,005 +0.01(+0.03%)
Aug 19, 2016 26.84 26.84 26.75 26.81 36,760 -0.07(-0.24%)
Aug 18, 2016 26.85 26.90 26.81 26.87 105,275 +0.08(+0.30%)
Aug 17, 2016 26.72 26.81 26.63 26.79 84,040 +0.07(+0.25%)
Aug 16, 2016 26.81 26.87 26.71 26.72 102,217 -0.15(-0.55%)
Aug 15, 2016 26.99 26.99 26.85 26.87 62,412 -0.02(-0.06%)
Aug 12, 2016 26.83 26.93 26.83 26.89 52,876 +0.06(+0.22%)
Aug 11, 2016 26.93 26.97 26.81 26.83 48,824 +0.01(+0.05%)
Aug 10, 2016 26.78 26.87 26.77 26.81 209,211 +0.08(+0.30%)
Aug 09, 2016 26.68 26.81 26.66 26.73 83,512 +0.10(+0.36%)
Aug 08, 2016 26.76 26.76 26.58 26.64 78,529 -0.05(-0.20%)
Aug 05, 2016 26.74 26.81 26.63 26.69 191,871 +0.05(+0.18%)
Aug 04, 2016 26.67 26.72 26.54 26.64 131,306 +0.06(+0.24%)
Aug 03, 2016 26.72 26.72 26.50 26.58 75,890 -0.14(-0.51%)
Aug 02, 2016 26.81 26.81 26.61 26.71 56,066 -0.05(-0.19%)
Aug 01, 2016 26.74 26.81 26.66 26.77 123,140 +0.06(+0.21%)
Jul 29, 2016 26.66 26.77 26.61 26.71 68,254 +0.11(+0.43%)
Jul 28, 2016 26.46 26.64 26.39 26.59 124,452 +0.13(+0.49%)
Jul 27, 2016 26.90 26.90 26.33 26.46 109,859 -0.38(-1.43%)
Jul 26, 2016 27.08 27.12 26.83 26.85 71,915 -0.17(-0.63%)
Jul 25, 2016 27.04 27.04 26.93 27.02 198,775 -0.03(-0.12%)
Jul 22, 2016 27.09 27.10 26.99 27.05 224,730 +0.11(+0.40%)
Jul 21, 2016 27.12 27.12 26.85 26.94 90,291 -0.10(-0.36%)
Jul 20, 2016 27.16 27.16 27.00 27.04 64,093 -0.07(-0.27%)
Jul 19, 2016 27.07 27.12 26.77 27.12 63,095 -0.05(-0.18%)
Jul 18, 2016 27.22 27.22 27.12 27.16 85,781 -0.02(-0.09%)
Jul 15, 2016 27.26 27.28 27.12 27.19 100,017 +0.00(+0.00%)
Jul 14, 2016 27.38 27.38 27.13 27.19 72,535 +0.02(+0.06%)
Jul 13, 2016 27.07 27.19 27.03 27.17 195,083 +0.13(+0.48%)
Jul 12, 2016 27.30 27.30 27.01 27.04 236,023 -0.12(-0.45%)
Jul 11, 2016 27.29 27.29 27.03 27.16 118,624 -0.01(-0.03%)
Jul 08, 2016 27.23 26.87 26.87 27.17 71,731 +0.30(+1.12%)
Jul 07, 2016 27.05 27.06 26.81 26.87 90,874 -0.02(-0.06%)
Jul 06, 2016 26.86 26.94 26.74 26.89 97,782 +0.00(+0.00%)
Jul 05, 2016 26.85 27.01 26.73 26.89 90,023 +0.11(+0.43%)
Jul 01, 2016 26.86 26.77 26.77 26.77 99,966 -0.07(-0.27%)
Jun 30, 2016 26.32 26.85 26.29 26.85 94,320 +0.60(+2.29%)
Jun 29, 2016 26.06 26.26 26.05 26.24 206,277 +0.28(+1.07%)
Jun 28, 2016 25.91 25.97 25.74 25.97 101,204 +0.20(+0.79%)
Jun 27, 2016 25.73 25.83 25.61 25.76 117,985 -0.11(-0.41%)
Jun 24, 2016 25.80 26.20 25.73 25.87 153,559 -0.50(-1.91%)
Jun 23, 2016 26.33 26.37 26.25 26.37 58,622 +0.17(+0.66%)
Jun 22, 2016 26.26 26.33 26.18 26.20 162,586 -0.00(-0.01%)
Jun 21, 2016 26.19 26.27 26.18 26.20 115,405 +0.08(+0.31%)
Jun 20, 2016 26.24 26.29 26.11 26.12 34,297 +0.07(+0.25%)
Jun 17, 2016 26.20 26.20 25.89 26.06 59,056 -0.11(-0.42%)
Jun 16, 2016 25.98 26.17 25.92 26.17 67,968 +0.15(+0.59%)
Jun 15, 2016 26.17 26.17 25.97 26.01 85,307 -0.03(-0.12%)
Jun 14, 2016 25.94 26.08 25.82 26.05 201,003 +0.06(+0.22%)
Jun 13, 2016 26.26 26.26 25.99 25.99 50,748 -0.22(-0.83%)
Jun 10, 2016 26.16 26.26 26.07 26.21 51,525 +0.02(+0.09%)
Jun 09, 2016 26.13 26.23 26.07 26.18 82,365 +0.08(+0.33%)
Jun 08, 2016 26.02 26.12 25.92 26.10 72,424 +0.15(+0.58%)
Jun 07, 2016 26.05 26.06 25.93 25.95 71,747 +0.01(+0.03%)
Jun 06, 2016 25.99 26.05 25.90 25.94 54,104 +0.00(+0.00%)
Jun 03, 2016 25.79 25.96 25.79 25.94 45,722 +0.15(+0.60%)
Jun 02, 2016 25.73 25.79 25.64 25.79 95,447 +0.05(+0.19%)
Jun 01, 2016 25.55 25.74 25.55 25.74 66,228 +0.19(+0.73%)
May 31, 2016 25.69 25.69 25.45 25.55 77,693 -0.11(-0.41%)
May 27, 2016 25.66 25.66 25.66 25.66 42,378 +0.04(+0.16%)
May 26, 2016 25.59 25.66 25.58 25.62 57,839 +0.08(+0.32%)
May 25, 2016 25.50 25.63 25.49 25.54 69,807 +0.06(+0.22%)
May 24, 2016 25.35 25.54 25.35 25.48 42,439 +0.22(+0.86%)
May 23, 2016 25.29 25.33 25.24 25.26 47,258 +0.02(+0.10%)
May 20, 2016 25.43 25.43 25.21 25.24 81,084 -0.09(-0.35%)
May 19, 2016 25.19 25.35 25.15 25.32 71,569 +0.20(+0.81%)
May 18, 2016 25.28 25.34 25.03 25.12 176,557 -0.28(-1.08%)
May 17, 2016 25.84 25.84 25.33 25.40 70,680 -0.49(-1.91%)
May 16, 2016 25.75 25.94 25.69 25.89 79,153 +0.12(+0.47%)
May 13, 2016 26.05 26.05 25.70 25.77 67,690 -0.30(-1.15%)
May 12, 2016 26.04 26.12 25.96 26.07 91,959 +0.13(+0.50%)
May 11, 2016 26.12 26.13 25.93 25.94 63,189 -0.19(-0.74%)
May 10, 2016 25.96 26.13 25.96 26.13 67,839 +0.26(+1.00%)
May 09, 2016 25.78 25.95 25.78 25.88 195,158 +0.15(+0.60%)
May 06, 2016 25.62 25.74 25.50 25.72 58,882 +0.13(+0.51%)
May 05, 2016 25.58 25.74 25.54 25.59 74,137 -0.01(-0.03%)
May 04, 2016 25.46 25.64 25.40 25.60 73,364 +0.07(+0.29%)
May 03, 2016 25.49 25.62 25.45 25.53 535,341 -0.03(-0.13%)
May 02, 2016 25.35 25.61 25.35 25.56 162,315 +0.24(+0.96%)
Apr 29, 2016 25.30 25.34 25.16 25.32 76,619 -0.02(-0.10%)
Apr 28, 2016 25.27 25.50 25.27 25.34 55,785 +0.00(+0.00%)
Apr 27, 2016 25.33 25.41 25.12 25.34 82,953 +0.12(+0.47%)
Apr 26, 2016 25.32 25.37 25.16 25.22 460,951 -0.07(-0.28%)
Apr 25, 2016 25.04 25.29 25.04 25.29 268,918 +0.17(+0.68%)
Apr 22, 2016 24.96 25.12 24.94 25.12 91,243 +0.12(+0.49%)
Apr 21, 2016 25.45 25.45 25.00 25.00 149,808 -0.43(-1.69%)
Apr 20, 2016 25.76 25.76 25.42 25.43 383,736 -0.32(-1.23%)
Apr 19, 2016 25.69 25.79 25.66 25.75 68,168 +0.05(+0.19%)
Apr 18, 2016 25.66 25.75 25.59 25.70 89,252 +0.05(+0.19%)
Apr 15, 2016 25.54 25.65 25.45 25.65 78,680 +0.18(+0.70%)
Apr 14, 2016 25.62 25.62 25.46 25.47 81,891 -0.12(-0.47%)
Apr 13, 2016 25.86 25.89 25.49 25.59 147,472 -0.17(-0.66%)
Apr 12, 2016 25.64 25.79 25.62 25.76 155,470 +0.18(+0.70%)
Apr 11, 2016 25.84 25.90 25.58 25.58 223,981 -0.18(-0.69%)
Apr 08, 2016 25.78 25.81 25.70 25.76 61,210 +0.10(+0.38%)
Apr 07, 2016 25.83 25.83 25.57 25.66 104,189 -0.22(-0.84%)
Apr 06, 2016 25.80 25.90 25.73 25.88 123,153 +0.19(+0.72%)
Apr 05, 2016 25.83 25.83 25.66 25.70 82,631 -0.17(-0.66%)
Apr 04, 2016 25.96 25.96 25.78 25.87 211,221 -0.08(-0.30%)
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.