FinancialContent is the trusted provider of stock market information to the media industry.
Fidelity Info Tech MSCI ETF (NY: FTEC)
62.69 USD  -1.10 (-1.72%)
Official Closing Price  /  Updated: 8:00 PM EDT, Mar 31, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.98 36.99 36.48 36.51 225,002 -0.40(-1.08%)
Nov 29, 2016 36.87 37.08 36.77 36.91 271,022 +0.05(+0.14%)
Nov 28, 2016 36.90 37.06 36.83 36.86 213,355 -0.05(-0.14%)
Nov 25, 2016 36.85 36.91 36.78 36.91 250,172 +0.13(+0.35%)
Nov 23, 2016 36.78 36.78 36.78 0 -0.12(-0.33%)
Nov 22, 2016 37.09 37.09 36.83 36.90 230,960 +0.04(+0.11%)
Nov 21, 2016 36.75 36.90 36.59 36.86 350,948 +0.32(+0.88%)
Nov 18, 2016 36.61 36.74 36.48 36.54 189,636 -0.05(-0.14%)
Nov 17, 2016 36.41 36.59 36.30 36.59 298,574 +0.32(+0.88%)
Nov 16, 2016 35.87 36.33 35.87 36.27 192,933 +0.27(+0.75%)
Nov 15, 2016 35.74 36.14 35.74 36.00 277,739 +0.50(+1.41%)
Nov 14, 2016 36.10 36.10 35.33 35.50 706,791 -0.55(-1.53%)
Nov 11, 2016 35.71 36.06 35.58 36.05 119,372 +0.28(+0.78%)
Nov 10, 2016 36.50 36.59 35.32 35.77 270,550 -0.51(-1.41%)
Nov 09, 2016 35.61 36.38 35.50 36.28 191,379 -0.03(-0.08%)
Nov 08, 2016 36.13 36.50 36.03 36.31 113,097 +0.13(+0.36%)
Nov 07, 2016 35.88 36.18 35.87 36.18 119,368 +0.83(+2.35%)
Nov 04, 2016 35.36 35.69 35.28 35.35 126,116 -0.13(-0.37%)
Nov 03, 2016 35.64 35.74 35.41 35.48 95,007 -0.27(-0.76%)
Nov 02, 2016 35.98 36.07 35.65 35.75 86,645 -0.25(-0.70%)
Nov 01, 2016 36.34 36.35 35.75 36.00 183,359 -0.29(-0.79%)
Oct 31, 2016 36.47 36.47 36.30 36.29 172,731 -0.01(-0.03%)
Oct 28, 2016 36.36 36.66 36.22 36.30 155,072 +0.01(+0.03%)
Oct 27, 2016 36.62 36.67 36.27 36.29 76,636 -0.17(-0.47%)
Oct 26, 2016 36.45 36.66 36.36 36.46 102,611 -0.21(-0.57%)
Oct 25, 2016 36.83 36.83 36.58 36.67 133,512 -0.15(-0.41%)
Oct 24, 2016 36.56 36.83 36.56 36.82 107,264 +0.45(+1.24%)
Oct 21, 2016 36.31 36.38 36.16 36.37 85,537 +0.15(+0.41%)
Oct 20, 2016 36.25 36.25 36.02 36.22 116,550 -0.06(-0.17%)
Oct 19, 2016 36.22 36.33 36.18 36.28 212,631 +0.06(+0.17%)
Oct 18, 2016 36.30 36.38 36.18 36.22 86,593 +0.20(+0.56%)
Oct 17, 2016 36.11 36.17 35.99 36.02 57,814 -0.08(-0.22%)
Oct 14, 2016 36.14 36.35 36.05 36.10 127,664 +0.11(+0.31%)
Oct 13, 2016 36.00 36.08 35.66 35.99 186,601 -0.24(-0.66%)
Oct 12, 2016 36.23 36.32 36.01 36.23 84,227 +0.03(+0.08%)
Oct 11, 2016 36.70 36.70 36.05 36.20 280,197 -0.50(-1.36%)
Oct 10, 2016 36.67 36.82 36.67 36.70 106,638 +0.24(+0.66%)
Oct 07, 2016 36.60 36.66 36.27 36.46 67,909 -0.12(-0.33%)
Oct 06, 2016 36.53 36.60 36.36 36.58 205,702 +0.05(+0.14%)
Oct 05, 2016 36.42 36.62 36.37 36.53 191,010 +0.18(+0.50%)
Oct 04, 2016 36.51 36.60 36.22 36.35 89,129 -0.07(-0.19%)
Oct 03, 2016 36.49 36.51 36.32 36.42 268,417 -0.13(-0.36%)
Sep 30, 2016 36.39 36.62 36.33 36.55 106,503 +0.25(+0.69%)
Sep 29, 2016 36.52 36.56 36.20 36.30 299,970 -0.23(-0.63%)
Sep 28, 2016 36.46 36.55 36.31 36.53 99,670 +0.13(+0.36%)
Sep 27, 2016 36.00 36.41 36.00 36.40 71,921 +0.38(+1.05%)
Sep 26, 2016 36.05 36.12 35.91 36.02 86,585 -0.22(-0.61%)
Sep 23, 2016 36.50 36.50 36.18 36.24 75,113 -0.32(-0.88%)
Sep 22, 2016 36.51 36.59 36.48 36.56 156,599 +0.27(+0.74%)
Sep 21, 2016 36.07 36.33 35.92 36.29 93,108 +0.34(+0.94%)
Sep 20, 2016 36.05 36.08 35.87 35.95 76,822 +0.05(+0.15%)
Sep 19, 2016 36.07 36.28 35.87 35.90 139,922 -0.05(-0.14%)
Sep 16, 2016 36.11 36.11 35.80 35.95 82,092 -0.22(-0.61%)
Sep 15, 2016 35.66 36.24 35.61 36.17 87,040 +0.57(+1.60%)
Sep 14, 2016 35.43 35.78 35.43 35.60 77,686 +0.20(+0.56%)
Sep 13, 2016 35.60 35.64 35.29 35.40 84,986 -0.27(-0.76%)
Sep 12, 2016 34.95 35.68 34.76 35.67 138,468 +0.55(+1.57%)
Sep 09, 2016 35.48 35.76 35.12 35.12 128,878 -0.84(-2.34%)
Sep 08, 2016 36.14 36.14 35.88 35.96 84,590 -0.29(-0.80%)
Sep 07, 2016 36.17 36.28 36.10 36.25 121,182 +0.08(+0.22%)
Sep 06, 2016 36.07 36.17 35.99 36.17 87,640 +0.14(+0.39%)
Sep 02, 2016 36.00 36.03 36.03 36.03 70,100 +0.18(+0.50%)
Sep 01, 2016 35.69 35.86 35.59 35.85 89,239 +0.14(+0.39%)
Aug 31, 2016 35.74 35.76 35.59 35.71 72,800 -0.06(-0.17%)
Aug 30, 2016 35.79 35.88 35.67 35.77 39,784 -0.06(-0.17%)
Aug 29, 2016 35.77 35.94 35.75 35.83 72,147 +0.09(+0.25%)
Aug 26, 2016 35.73 35.97 35.57 35.74 84,178 +0.04(+0.11%)
Aug 25, 2016 35.56 35.73 35.50 35.70 50,409 +0.06(+0.17%)
Aug 24, 2016 35.80 35.82 35.57 35.64 47,188 -0.19(-0.53%)
Aug 23, 2016 35.79 35.91 35.79 35.83 67,396 +0.17(+0.48%)
Aug 22, 2016 35.63 35.71 35.51 35.66 178,104 -0.01(-0.03%)
Aug 19, 2016 35.56 35.70 35.46 35.67 64,485 +0.07(+0.20%)
Aug 18, 2016 35.53 35.61 35.47 35.60 45,584 +0.08(+0.23%)
Aug 17, 2016 35.60 35.64 35.34 35.52 69,743 -0.06(-0.17%)
Aug 16, 2016 35.70 35.70 35.58 35.58 190,521 -0.19(-0.53%)
Aug 15, 2016 35.62 35.85 35.62 35.77 97,165 +0.20(+0.56%)
Aug 12, 2016 35.52 35.58 35.48 35.57 73,807 -0.02(-0.06%)
Aug 11, 2016 35.59 35.66 35.52 35.59 75,436 +0.13(+0.37%)
Aug 10, 2016 35.57 35.58 35.39 35.46 121,175 -0.10(-0.28%)
Aug 09, 2016 35.53 35.67 35.47 35.56 169,284 +0.03(+0.08%)
Aug 08, 2016 35.55 35.60 35.40 35.53 54,555 +0.04(+0.11%)
Aug 05, 2016 35.20 35.51 35.20 35.49 124,519 +0.40(+1.14%)
Aug 04, 2016 34.93 35.14 34.82 35.09 102,194 +0.21(+0.60%)
Aug 03, 2016 34.68 34.88 34.68 34.88 38,189 +0.15(+0.43%)
Aug 02, 2016 35.03 35.09 34.60 34.73 119,830 -0.34(-0.97%)
Aug 01, 2016 34.95 35.14 34.91 35.07 86,878 +0.12(+0.34%)
Jul 29, 2016 35.00 35.03 34.84 34.95 75,394 +0.04(+0.11%)
Jul 28, 2016 34.90 34.97 34.75 34.91 50,292 +0.10(+0.29%)
Jul 27, 2016 34.94 34.95 34.66 34.81 102,090 +0.27(+0.78%)
Jul 26, 2016 34.42 34.63 34.34 34.54 50,069 +0.15(+0.44%)
Jul 25, 2016 34.41 34.44 34.29 34.39 167,650 -0.04(-0.12%)
Jul 22, 2016 34.25 34.43 34.09 34.43 50,210 +0.21(+0.61%)
Jul 21, 2016 34.44 34.50 34.15 34.22 48,770 -0.21(-0.61%)
Jul 20, 2016 34.22 34.50 34.16 34.43 443,925 +0.48(+1.41%)
Jul 19, 2016 33.97 34.03 33.91 33.95 44,647 -0.05(-0.15%)
Jul 18, 2016 33.83 34.04 33.83 34.00 65,836 +0.21(+0.62%)
Jul 15, 2016 33.90 33.94 33.70 33.79 53,432 -0.06(-0.17%)
Jul 14, 2016 33.79 33.89 33.75 33.85 60,449 +0.25(+0.73%)
Jul 13, 2016 33.70 33.75 33.58 33.60 94,394 -0.05(-0.15%)
Jul 12, 2016 33.46 33.65 33.46 33.65 194,856 +0.36(+1.08%)
Jul 11, 2016 33.21 33.40 33.20 33.29 95,726 +0.23(+0.70%)
Jul 08, 2016 32.73 33.10 32.49 33.06 103,889 +0.57(+1.75%)
Jul 07, 2016 32.44 32.63 32.37 32.49 211,963 +0.10(+0.31%)
Jul 06, 2016 32.06 32.40 31.95 32.39 45,864 +0.19(+0.59%)
Jul 05, 2016 32.30 32.34 32.08 32.20 120,323 -0.29(-0.89%)
Jul 01, 2016 32.44 32.49 32.49 32.49 47,200 +0.11(+0.34%)
Jun 30, 2016 32.12 32.41 32.05 32.38 69,953 +0.33(+1.03%)
Jun 29, 2016 31.78 32.13 31.75 32.05 191,174 +0.56(+1.78%)
Jun 28, 2016 31.24 31.53 31.20 31.49 111,806 +0.57(+1.84%)
Jun 27, 2016 31.47 31.58 30.76 30.92 201,217 -0.83(-2.61%)
Jun 24, 2016 31.92 32.40 31.64 31.75 179,485 -1.41(-4.25%)
Jun 23, 2016 32.90 33.17 32.78 33.16 96,019 +0.49(+1.50%)
Jun 22, 2016 32.81 32.93 32.61 32.67 113,572 -0.14(-0.43%)
Jun 21, 2016 32.69 32.87 32.68 32.81 50,767 +0.18(+0.55%)
Jun 20, 2016 32.72 32.90 32.61 32.63 36,100 +0.23(+0.71%)
Jun 17, 2016 32.71 32.71 32.32 32.40 48,889 -0.43(-1.31%)
Jun 16, 2016 32.61 32.87 32.36 32.83 128,561 +0.04(+0.12%)
Jun 15, 2016 32.88 32.97 32.75 32.79 41,029 -0.02(-0.06%)
Jun 14, 2016 32.70 32.92 32.63 32.81 36,331 +0.00(+0.00%)
Jun 13, 2016 32.92 33.06 32.64 32.81 45,775 -0.30(-0.91%)
Jun 10, 2016 33.19 33.27 33.00 33.11 39,181 -0.39(-1.16%)
Jun 09, 2016 33.40 33.50 33.30 33.50 52,177 -0.01(-0.03%)
Jun 08, 2016 33.49 33.54 33.36 33.51 48,134 +0.11(+0.33%)
Jun 07, 2016 33.43 33.53 33.40 33.40 143,057 +0.02(+0.06%)
Jun 06, 2016 33.25 33.43 33.25 33.38 24,831 +0.16(+0.48%)
Jun 03, 2016 33.28 33.33 33.05 33.22 51,524 -0.08(-0.24%)
Jun 02, 2016 33.25 33.33 33.09 33.30 34,193 +0.00(+0.00%)
Jun 01, 2016 33.23 33.39 33.16 33.30 104,176 -0.08(-0.24%)
May 31, 2016 33.31 33.38 33.14 33.38 48,677 +0.10(+0.30%)
May 27, 2016 33.08 33.28 33.28 33.28 43,400 +0.19(+0.57%)
May 26, 2016 33.05 33.15 32.95 33.09 42,670 +0.04(+0.12%)
May 25, 2016 32.98 33.10 32.90 33.05 93,990 +0.25(+0.76%)
May 24, 2016 32.24 32.82 32.24 32.80 109,683 +0.72(+2.24%)
May 23, 2016 32.11 32.26 32.08 32.08 60,109 -0.02(-0.06%)
May 20, 2016 31.89 32.20 31.89 32.10 38,441 +0.42(+1.33%)
May 19, 2016 31.81 31.87 31.49 31.68 59,561 -0.20(-0.63%)
May 18, 2016 31.66 32.06 31.65 31.88 44,383 +0.21(+0.66%)
May 17, 2016 32.01 32.12 31.61 31.67 47,547 -0.35(-1.09%)
May 16, 2016 31.68 32.15 31.68 32.02 69,961 +0.42(+1.33%)
May 13, 2016 31.67 31.89 31.55 31.60 50,719 -0.09(-0.28%)
May 12, 2016 31.92 31.93 31.47 31.69 94,538 -0.16(-0.50%)
May 11, 2016 32.01 32.19 31.85 31.85 58,503 -0.21(-0.66%)
May 10, 2016 31.71 32.06 31.71 32.06 107,125 +0.44(+1.39%)
May 09, 2016 31.67 31.79 31.62 31.62 99,377 -0.03(-0.09%)
May 06, 2016 31.41 31.65 31.26 31.65 34,706 +0.23(+0.73%)
May 05, 2016 31.55 31.57 31.37 31.42 67,188 +0.01(+0.03%)
May 04, 2016 31.44 31.58 31.31 31.41 75,021 -0.16(-0.51%)
May 03, 2016 31.68 31.73 31.45 31.57 399,733 -0.27(-0.85%)
May 02, 2016 31.70 31.90 31.53 31.84 153,484 +0.20(+0.63%)
Apr 29, 2016 31.79 31.85 31.38 31.64 99,368 -0.25(-0.78%)
Apr 28, 2016 32.42 32.58 31.86 31.89 63,559 -0.48(-1.48%)
Apr 27, 2016 32.15 32.42 32.04 32.37 103,094 -0.22(-0.68%)
Apr 26, 2016 32.71 32.81 32.50 32.59 119,940 -0.06(-0.18%)
Apr 25, 2016 32.61 32.74 32.56 32.65 297,214 -0.09(-0.27%)
Apr 22, 2016 32.78 32.93 32.55 32.74 132,260 -0.52(-1.56%)
Apr 21, 2016 33.33 33.37 33.20 33.26 58,517 +0.00(+0.00%)
Apr 20, 2016 33.17 33.43 33.13 33.26 318,597 +0.08(+0.24%)
Apr 19, 2016 33.45 33.45 33.00 33.18 740,764 -0.19(-0.57%)
Apr 18, 2016 33.18 33.41 33.16 33.37 68,482 +0.14(+0.42%)
Apr 15, 2016 33.35 33.41 33.20 33.23 44,405 -0.17(-0.51%)
Apr 14, 2016 33.40 33.48 33.26 33.40 41,830 -0.04(-0.12%)
Apr 13, 2016 33.13 33.46 33.13 33.44 65,943 +0.52(+1.58%)
Apr 12, 2016 32.82 32.95 32.54 32.92 49,597 +0.16(+0.49%)
Apr 11, 2016 33.01 33.22 32.75 32.76 243,716 -0.06(-0.18%)
Apr 08, 2016 33.04 33.16 32.74 32.82 59,217 +0.02(+0.07%)
Apr 07, 2016 33.13 33.13 32.73 32.80 71,647 -0.48(-1.45%)
Apr 06, 2016 32.98 33.29 32.88 33.28 46,868 +0.37(+1.13%)
Apr 05, 2016 33.06 33.18 32.91 32.91 49,265 -0.39(-1.17%)
Apr 04, 2016 33.46 33.49 33.25 33.30 288,154 -0.17(-0.51%)
Apr 01, 2016 33.04 33.47 32.97 33.47 169,810 +0.27(+0.81%)
Mar 31, 2016 33.23 33.35 33.15 33.20 49,710 -0.05(-0.15%)
Mar 30, 2016 33.23 33.43 33.15 33.25 114,344 +0.24(+0.73%)
Mar 29, 2016 32.39 33.05 32.39 33.01 47,055 +0.56(+1.73%)
Mar 28, 2016 32.63 32.63 32.42 32.45 203,793 -0.11(-0.34%)
Mar 24, 2016 32.30 32.56 32.56 32.56 120,500 +0.08(+0.25%)
Mar 23, 2016 32.72 32.74 32.43 32.48 46,745 -0.26(-0.79%)
Mar 22, 2016 32.52 32.86 32.52 32.74 67,845 +0.03(+0.09%)
Mar 21, 2016 32.57 32.73 32.50 32.71 59,806 +0.10(+0.31%)
Mar 18, 2016 32.66 32.67 32.46 32.61 87,093 +0.01(+0.03%)
Mar 17, 2016 32.40 32.71 32.39 32.60 93,019 +0.14(+0.43%)
Mar 16, 2016 32.06 32.50 32.06 32.46 51,103 +0.40(+1.25%)
Mar 15, 2016 31.93 32.13 31.86 32.06 53,436 +0.01(+0.03%)
Mar 14, 2016 31.91 32.11 31.73 32.05 115,593 +0.05(+0.16%)
Mar 11, 2016 31.75 32.00 31.69 32.00 54,140 +0.54(+1.72%)
Mar 10, 2016 31.70 31.79 31.08 31.46 38,183 -0.07(-0.22%)
Mar 09, 2016 31.39 31.54 31.32 31.53 58,914 +0.31(+0.99%)
Mar 08, 2016 31.35 31.50 31.18 31.22 54,337 -0.32(-1.01%)
Mar 07, 2016 31.56 31.65 31.31 31.54 1,295,362 -0.17(-0.55%)
Mar 04, 2016 31.74 31.90 31.54 31.71 97,210 +0.09(+0.27%)
Mar 03, 2016 31.62 31.63 31.37 31.63 42,906 +0.02(+0.06%)
Mar 02, 2016 31.49 31.61 31.38 31.61 39,598 +0.11(+0.35%)
Mar 01, 2016 30.89 31.50 30.86 31.50 162,909 +0.90(+2.94%)
Feb 29, 2016 30.78 31.02 30.60 30.60 61,960 -0.20(-0.65%)
Feb 26, 2016 31.00 31.07 30.73 30.80 46,265 -0.04(-0.13%)
Feb 25, 2016 30.57 30.84 30.26 30.84 23,939 +0.38(+1.25%)
Feb 24, 2016 29.89 30.49 29.71 30.46 73,711 +0.29(+0.98%)
Feb 23, 2016 30.57 30.61 30.15 30.17 139,533 -0.51(-1.68%)
Feb 22, 2016 30.54 30.72 30.54 30.68 80,923 +0.42(+1.39%)
Feb 19, 2016 30.07 30.30 29.97 30.26 43,887 +0.12(+0.40%)
Feb 18, 2016 30.48 30.48 30.13 30.14 65,383 -0.19(-0.63%)
Feb 17, 2016 29.82 30.39 29.82 30.33 219,799 +0.71(+2.40%)
Feb 16, 2016 29.37 29.66 29.28 29.62 230,206 +0.63(+2.17%)
Feb 12, 2016 28.87 28.99 28.99 28.99 78,100 +0.40(+1.40%)
Feb 11, 2016 28.29 28.78 28.24 28.59 63,558 -0.10(-0.36%)
Feb 10, 2016 28.87 29.20 28.66 28.69 66,069 +0.14(+0.50%)
Feb 09, 2016 28.34 28.93 28.30 28.55 97,488 -0.16(-0.56%)
Feb 08, 2016 28.72 28.76 28.17 28.71 140,258 -0.53(-1.81%)
Feb 05, 2016 30.15 30.15 29.12 29.24 1,015,651 -1.13(-3.72%)
Feb 04, 2016 30.20 30.54 30.00 30.37 192,816 +0.08(+0.26%)
Feb 03, 2016 30.53 30.53 29.79 30.29 108,151 -0.06(-0.20%)
Feb 02, 2016 30.87 30.88 30.22 30.35 1,247,529 -0.64(-2.07%)
Feb 01, 2016 30.79 31.10 30.68 30.99 547,281 +0.08(+0.26%)
Jan 29, 2016 30.11 30.91 30.11 30.91 120,256 +1.06(+3.55%)
Jan 28, 2016 29.95 29.96 29.53 29.85 103,111 +0.31(+1.05%)
Jan 27, 2016 30.03 30.12 29.42 29.54 72,261 -0.73(-2.41%)
Jan 26, 2016 30.10 30.34 29.87 30.27 110,265 +0.29(+0.97%)
Jan 25, 2016 30.36 30.40 29.91 29.98 339,764 -0.43(-1.41%)
Jan 22, 2016 30.17 30.41 30.10 30.41 119,236 +0.82(+2.77%)
Jan 21, 2016 29.65 30.01 29.26 29.59 190,177 +0.08(+0.27%)
Jan 20, 2016 29.16 29.77 28.59 29.51 234,501 -0.13(-0.44%)
Jan 19, 2016 30.05 30.08 29.37 29.64 401,548 -0.10(-0.34%)
Jan 15, 2016 29.66 29.74 29.74 29.74 161,900 -0.87(-2.84%)
Jan 14, 2016 30.19 30.83 29.76 30.61 739,838 +0.55(+1.83%)
Jan 13, 2016 31.14 31.18 30.00 30.06 139,708 -0.92(-2.97%)
Jan 12, 2016 30.87 31.05 30.56 30.98 99,007 +0.39(+1.27%)
Jan 11, 2016 30.64 30.72 30.18 30.59 490,468 +0.19(+0.63%)
Jan 08, 2016 30.93 31.01 30.39 30.40 251,290 -0.33(-1.07%)
Jan 07, 2016 31.05 31.42 30.69 30.73 147,774 -0.95(-3.00%)
Jan 06, 2016 31.68 31.91 31.50 31.68 106,539 -0.48(-1.49%)
Jan 05, 2016 32.42 32.47 32.05 32.16 69,847 -0.07(-0.22%)
Jan 04, 2016 32.18 32.24 31.82 32.23 557,224 -0.61(-1.86%)
Dec 31, 2015 33.20 32.84 32.84 32.84 92,700 -0.43(-1.29%)
Dec 30, 2015 33.52 33.54 33.27 33.27 521,733 -0.27(-0.80%)
Dec 29, 2015 33.30 33.63 33.30 33.54 55,056 +0.44(+1.33%)
Dec 28, 2015 33.04 33.11 32.82 33.10 46,539 -0.03(-0.09%)
Dec 24, 2015 33.13 33.13 33.13 33.13 23,700 -0.02(-0.06%)
Dec 23, 2015 33.00 33.15 32.99 33.15 68,685 +0.32(+0.97%)
Dec 22, 2015 32.74 32.90 32.61 32.83 330,966 +0.18(+0.55%)
Dec 21, 2015 32.57 32.71 32.35 32.65 236,779 +0.30(+0.93%)
Dec 18, 2015 32.89 32.91 32.33 32.35 88,981 -0.70(-2.12%)
Dec 17, 2015 33.74 33.74 33.05 33.05 83,982 -0.53(-1.58%)
Dec 16, 2015 33.39 33.62 33.10 33.58 68,117 +0.42(+1.27%)
Dec 15, 2015 33.19 33.38 33.12 33.16 112,959 +0.19(+0.58%)
Dec 14, 2015 32.84 32.98 32.42 32.97 95,646 +0.14(+0.43%)
Dec 11, 2015 33.18 33.18 32.78 32.83 97,019 -0.71(-2.12%)
Dec 10, 2015 33.52 33.75 33.42 33.54 70,524 +0.14(+0.42%)
Dec 09, 2015 33.83 34.01 33.26 33.40 604,181 -0.53(-1.56%)
Dec 08, 2015 33.74 34.01 33.60 33.93 93,348 -0.07(-0.21%)
Dec 07, 2015 34.26 34.26 33.88 34.00 68,009 -0.26(-0.76%)
Dec 04, 2015 33.58 34.30 33.54 34.26 67,772 +0.76(+2.26%)
Dec 03, 2015 34.10 34.12 33.34 33.50 79,738 -0.48(-1.41%)
Dec 02, 2015 34.17 34.33 33.93 33.98 158,268 -0.18(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.