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

Fidelity Info Tech MSCI ETF (NY: FTEC )

172.40 +5.19 (+3.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 28, 2021 107.40 107.86 107.18 107.18 237,526 +0.25(+0.24%)
May 27, 2021 107.31 107.65 106.90 106.93 286,858 -0.42(-0.39%)
May 26, 2021 107.45 107.71 107.05 107.35 928,951 +0.15(+0.14%)
May 25, 2021 107.63 107.83 106.97 107.20 229,506 +0.02(+0.02%)
May 24, 2021 106.21 107.53 106.09 107.18 253,233 +1.87(+1.78%)
May 21, 2021 106.37 106.58 105.24 105.31 277,710 -0.54(-0.51%)
May 20, 2021 104.29 106.17 104.18 105.85 308,848 +2.10(+2.02%)
May 19, 2021 101.69 103.84 101.65 103.75 235,372 +0.30(+0.29%)
May 18, 2021 104.43 104.80 103.39 103.45 126,834 -0.68(-0.66%)
May 17, 2021 104.22 104.32 103.09 104.13 194,463 -0.72(-0.69%)
May 14, 2021 103.64 105.20 103.39 104.85 265,497 +2.42(+2.36%)
May 13, 2021 102.36 103.45 101.69 102.44 417,919 +1.08(+1.07%)
May 12, 2021 102.96 103.34 101.07 101.35 455,880 -3.07(-2.94%)
May 11, 2021 102.37 104.64 101.73 104.42 508,296 -0.07(-0.07%)
May 10, 2021 106.94 106.94 104.49 104.49 372,253 -2.82(-2.63%)
May 07, 2021 107.25 107.97 106.87 107.31 187,629 +1.06(+1.00%)
May 06, 2021 105.61 106.29 104.51 106.25 182,770 +0.57(+0.54%)
May 05, 2021 106.77 106.94 105.42 105.68 235,009 -0.22(-0.21%)
May 04, 2021 107.17 107.22 104.73 105.91 335,116 -2.18(-2.02%)
May 03, 2021 109.08 109.29 107.89 108.09 239,813 -0.45(-0.41%)
Apr 30, 2021 109.06 109.63 108.34 108.54 469,163 -1.58(-1.43%)
Apr 29, 2021 111.50 111.50 109.05 110.12 195,767 -0.41(-0.37%)
Apr 28, 2021 110.93 111.03 110.30 110.53 142,466 -0.81(-0.73%)
Apr 27, 2021 111.97 111.97 111.04 111.34 206,348 -0.45(-0.40%)
Apr 26, 2021 111.00 111.81 110.92 111.78 230,691 +0.92(+0.83%)
Apr 23, 2021 109.39 111.24 109.39 110.87 265,968 +1.65(+1.51%)
Apr 22, 2021 110.18 110.89 108.78 109.22 192,519 -1.11(-1.01%)
Apr 21, 2021 109.05 110.36 108.75 110.33 245,596 +1.12(+1.03%)
Apr 20, 2021 109.97 110.48 108.59 109.21 307,351 -1.02(-0.93%)
Apr 19, 2021 110.89 111.37 109.65 110.23 422,800 -1.13(-1.02%)
Apr 16, 2021 111.75 111.75 110.92 111.37 258,788 -0.14(-0.12%)
Apr 15, 2021 110.72 111.57 110.72 111.50 359,610 +1.92(+1.75%)
Apr 14, 2021 110.85 111.00 109.43 109.58 351,135 -1.29(-1.16%)
Apr 13, 2021 110.17 110.90 109.95 110.87 304,700 +1.19(+1.08%)
Apr 12, 2021 109.73 109.98 109.01 109.68 363,902 -0.39(-0.35%)
Apr 09, 2021 108.76 110.07 108.46 110.07 216,118 +0.98(+0.89%)
Apr 08, 2021 108.49 109.09 108.26 109.09 244,344 +1.61(+1.50%)
Apr 07, 2021 107.04 107.66 106.62 107.49 176,850 +0.43(+0.40%)
Apr 06, 2021 107.11 107.73 106.62 107.06 289,763 -0.25(-0.24%)
Apr 05, 2021 106.22 107.48 105.93 107.31 302,650 +1.92(+1.82%)
Apr 01, 2021 104.55 105.46 104.51 105.39 411,928 +2.18(+2.12%)
Mar 31, 2021 102.27 103.93 102.27 103.21 266,758 +1.69(+1.66%)
Mar 30, 2021 101.50 101.74 100.68 101.52 244,570 -0.73(-0.71%)
Mar 29, 2021 102.86 103.00 101.65 102.25 204,428 -0.72(-0.70%)
Mar 26, 2021 100.53 103.08 100.53 102.97 189,347 +2.37(+2.35%)
Mar 25, 2021 99.93 100.91 99.17 100.60 292,010 -0.01(-0.01%)
Mar 24, 2021 102.73 102.89 100.61 100.61 238,290 -1.53(-1.50%)
Mar 23, 2021 103.15 103.57 101.85 102.14 439,089 -0.78(-0.76%)
Mar 22, 2021 101.67 103.44 101.66 102.92 365,580 +1.85(+1.83%)
Mar 19, 2021 101.30 101.84 100.35 101.07 328,229 -0.05(-0.05%)
Mar 18, 2021 102.87 103.00 101.08 101.12 366,044 -3.28(-3.14%)
Mar 17, 2021 103.40 105.03 102.64 104.40 420,009 -0.06(-0.06%)
Mar 16, 2021 104.56 105.51 103.85 104.46 496,989 +0.60(+0.58%)
Mar 15, 2021 102.74 103.89 102.41 103.86 517,759 +1.24(+1.20%)
Mar 12, 2021 102.12 102.64 101.40 102.62 328,342 -0.80(-0.77%)
Mar 11, 2021 102.55 103.91 102.38 103.42 405,284 +2.48(+2.46%)
Mar 10, 2021 102.41 102.58 100.76 100.94 367,563 -0.33(-0.33%)
Mar 09, 2021 100.05 101.93 99.79 101.27 448,986 +3.65(+3.74%)
Mar 08, 2021 100.04 100.65 97.51 97.62 486,268 -2.55(-2.55%)
Mar 05, 2021 99.73 100.42 96.53 100.17 492,462 +1.61(+1.63%)
Mar 04, 2021 100.77 101.45 97.26 98.56 689,410 -2.62(-2.59%)
Mar 03, 2021 103.81 103.89 101.05 101.18 371,622 -2.85(-2.74%)
Mar 02, 2021 106.11 106.25 103.96 104.03 294,985 -1.81(-1.71%)
Mar 01, 2021 104.27 105.95 103.77 105.84 858,412 +3.37(+3.29%)
Feb 26, 2021 102.76 103.92 101.37 102.47 416,311 +0.70(+0.69%)
Feb 25, 2021 104.71 105.53 101.39 101.77 409,189 -3.87(-3.67%)
Feb 24, 2021 103.56 105.76 102.65 105.65 351,756 +1.33(+1.28%)
Feb 23, 2021 102.90 104.88 100.71 104.31 558,128 -0.49(-0.46%)
Feb 22, 2021 106.07 106.37 104.78 104.80 293,923 -2.64(-2.45%)
Feb 19, 2021 107.97 108.20 106.95 107.44 168,333 +0.08(+0.07%)
Feb 18, 2021 106.75 107.53 105.91 107.36 233,616 -0.50(-0.46%)
Feb 17, 2021 108.01 108.09 106.64 107.86 224,843 -1.15(-1.05%)
Feb 16, 2021 109.95 109.96 108.61 109.00 239,526 -0.45(-0.41%)
Feb 12, 2021 108.50 109.47 108.22 109.45 163,400 +0.71(+0.65%)
Feb 11, 2021 108.19 108.83 107.97 108.74 222,526 +1.18(+1.09%)
Feb 10, 2021 108.20 108.43 106.73 107.56 212,741 -0.22(-0.21%)
Feb 09, 2021 107.54 108.19 107.49 107.79 188,630 -0.03(-0.03%)
Feb 08, 2021 107.04 107.82 107.00 107.82 223,961 +1.20(+1.12%)
Feb 05, 2021 106.95 106.95 106.22 106.62 266,887 +0.07(+0.06%)
Feb 04, 2021 105.31 106.55 105.09 106.55 240,555 +1.75(+1.67%)
Feb 03, 2021 105.60 105.62 104.48 104.80 274,888 -0.37(-0.35%)
Feb 02, 2021 104.64 105.40 104.45 105.17 242,781 +1.65(+1.60%)
Feb 01, 2021 102.16 103.94 101.44 103.52 309,387 +2.53(+2.51%)
Jan 29, 2021 103.04 103.25 100.40 100.98 532,952 -2.40(-2.33%)
Jan 28, 2021 103.23 104.92 102.98 103.39 277,187 +0.55(+0.53%)
Jan 27, 2021 104.21 104.61 101.92 102.84 462,798 -2.10(-2.00%)
Jan 26, 2021 105.52 105.75 104.78 104.95 239,315 -0.36(-0.34%)
Jan 25, 2021 105.94 106.22 102.78 105.31 295,401 +0.67(+0.64%)
Jan 22, 2021 104.41 104.94 104.22 104.63 222,183 -0.17(-0.16%)
Jan 21, 2021 104.36 105.14 103.72 104.80 290,492 +1.19(+1.15%)
Jan 20, 2021 102.46 103.95 102.46 103.61 424,348 +1.79(+1.76%)
Jan 19, 2021 101.34 101.95 100.90 101.82 397,689 +1.32(+1.32%)
Jan 15, 2021 101.49 101.93 100.30 100.50 261,338 -1.04(-1.03%)
Jan 14, 2021 102.46 102.82 101.46 101.54 278,501 -0.65(-0.64%)
Jan 13, 2021 101.75 102.57 101.56 102.19 195,494 +0.55(+0.55%)
Jan 12, 2021 101.86 101.99 100.65 101.64 355,536 -0.25(-0.25%)
Jan 11, 2021 101.69 102.58 101.37 101.89 253,332 -0.89(-0.86%)
Jan 08, 2021 102.70 103.09 101.61 102.78 305,836 +0.81(+0.79%)
Jan 07, 2021 100.35 102.19 100.28 101.97 378,171 +2.72(+2.75%)
Jan 06, 2021 99.30 101.03 98.86 99.24 448,593 -1.59(-1.57%)
Jan 05, 2021 99.94 100.95 99.89 100.83 591,639 +0.76(+0.76%)
Jan 04, 2021 102.23 102.23 98.62 100.07 693,615 -1.62(-1.60%)
Dec 31, 2020 101.69 101.69 101.69 216,787 +0.06(+0.06%)
Dec 30, 2020 101.86 102.10 101.44 101.64 216,787 +0.21(+0.21%)
Dec 29, 2020 102.73 102.79 101.33 101.42 222,272 -0.68(-0.67%)
Dec 28, 2020 102.44 102.45 101.68 102.10 306,484 +0.67(+0.66%)
Dec 24, 2020 101.00 101.68 101.00 101.43 191,044 +0.67(+0.67%)
Dec 23, 2020 101.80 101.80 100.76 100.76 220,349 -0.96(-0.95%)
Dec 22, 2020 101.33 102.04 100.87 101.72 210,236 +1.10(+1.09%)
Dec 21, 2020 99.44 100.67 98.49 100.62 296,481 +0.12(+0.12%)
Dec 18, 2020 100.85 100.95 99.88 100.51 182,926 -0.13(-0.13%)
Dec 17, 2020 100.44 100.74 100.15 100.64 220,212 +0.91(+0.92%)
Dec 16, 2020 99.15 99.95 98.86 99.72 279,540 +0.76(+0.77%)
Dec 15, 2020 98.30 98.96 97.90 98.96 189,682 +1.63(+1.68%)
Dec 14, 2020 97.39 98.18 97.32 97.33 250,314 +0.31(+0.32%)
Dec 11, 2020 96.62 97.02 95.88 97.02 310,031 -0.11(-0.11%)
Dec 10, 2020 96.25 97.51 96.00 97.13 237,765 +0.49(+0.50%)
Dec 09, 2020 98.73 98.97 96.34 96.64 274,912 -2.14(-2.16%)
Dec 08, 2020 98.29 99.04 97.95 98.78 185,072 +0.44(+0.44%)
Dec 07, 2020 98.09 98.53 97.98 98.34 245,956 +0.34(+0.35%)
Dec 04, 2020 97.23 98.02 97.01 98.00 169,070 +1.05(+1.08%)
Dec 03, 2020 97.02 97.60 96.80 96.95 261,214 +0.08(+0.08%)
Dec 02, 2020 96.60 97.00 95.82 96.88 207,153 -0.17(-0.17%)
Dec 01, 2020 96.93 97.56 96.33 97.04 315,569 +0.88(+0.92%)
Nov 30, 2020 95.62 96.24 94.41 96.16 295,161 +0.60(+0.63%)
Nov 27, 2020 95.36 95.83 95.32 95.56 185,133 +0.71(+0.75%)
Nov 25, 2020 94.69 95.08 94.45 94.85 209,433 +0.37(+0.39%)
Nov 24, 2020 93.63 94.61 92.94 94.48 296,506 +1.12(+1.20%)
Nov 23, 2020 93.70 94.10 92.52 93.36 308,733 +0.09(+0.09%)
Nov 20, 2020 93.97 94.26 93.24 93.27 251,958 -0.69(-0.73%)
Nov 19, 2020 92.88 94.12 92.56 93.96 245,903 +0.89(+0.96%)
Nov 18, 2020 93.95 94.27 93.04 93.07 346,453 -0.98(-1.04%)
Nov 17, 2020 93.99 94.46 93.47 94.05 261,494 -0.19(-0.21%)
Nov 16, 2020 93.44 94.41 93.06 94.24 258,369 +0.91(+0.98%)
Nov 13, 2020 93.22 93.54 92.48 93.33 257,415 +0.75(+0.81%)
Nov 12, 2020 93.48 93.88 92.24 92.58 303,810 -0.78(-0.83%)
Nov 11, 2020 92.10 93.61 92.00 93.36 290,121 +2.18(+2.39%)
Nov 10, 2020 91.95 92.75 90.24 91.19 487,224 -1.84(-1.97%)
Nov 09, 2020 95.87 96.50 92.91 93.02 571,931 -0.92(-0.98%)
Nov 06, 2020 93.23 94.24 92.17 93.94 307,560 +0.38(+0.40%)
Nov 05, 2020 92.95 93.76 92.72 93.56 550,235 +2.86(+3.15%)
Nov 04, 2020 90.06 91.29 89.02 90.71 519,308 +3.53(+4.04%)
Nov 03, 2020 86.28 87.84 85.99 87.18 319,646 +1.52(+1.78%)
Nov 02, 2020 86.18 86.81 84.77 85.66 383,219 +0.09(+0.10%)
Oct 30, 2020 86.37 86.86 84.57 85.57 623,667 -1.93(-2.21%)
Oct 29, 2020 86.49 88.48 86.44 87.50 354,386 +1.25(+1.45%)
Oct 28, 2020 88.12 88.20 86.11 86.25 561,684 -3.54(-3.95%)
Oct 27, 2020 89.87 90.19 89.43 89.80 275,404 +0.29(+0.33%)
Oct 26, 2020 90.44 91.14 88.30 89.50 512,181 -1.88(-2.06%)
Oct 23, 2020 91.61 91.61 90.65 91.39 177,925 -0.06(-0.06%)
Oct 22, 2020 91.97 92.09 90.29 91.45 287,339 -0.33(-0.36%)
Oct 21, 2020 92.06 92.83 91.67 91.78 185,301 -0.33(-0.36%)
Oct 20, 2020 92.41 93.13 91.75 92.11 298,350 +0.07(+0.07%)
Oct 19, 2020 94.07 94.45 91.76 92.04 358,722 -1.47(-1.57%)
Oct 16, 2020 94.33 94.63 93.50 93.51 240,426 -0.28(-0.30%)
Oct 15, 2020 92.49 93.92 92.21 93.79 351,908 -0.28(-0.30%)
Oct 14, 2020 94.92 95.37 93.38 94.07 273,670 -0.61(-0.65%)
Oct 13, 2020 95.44 95.67 94.34 94.68 386,957 -0.36(-0.38%)
Oct 12, 2020 94.16 95.70 93.62 95.04 888,962 +2.29(+2.47%)
Oct 09, 2020 91.79 92.78 91.78 92.75 347,408 +1.48(+1.62%)
Oct 08, 2020 91.58 91.75 91.03 91.27 258,497 +0.43(+0.47%)
Oct 07, 2020 90.12 91.03 90.12 90.85 269,347 +1.65(+1.85%)
Oct 06, 2020 90.31 91.19 88.91 89.19 272,605 -1.19(-1.32%)
Oct 05, 2020 89.11 90.42 89.06 90.39 338,335 +1.95(+2.21%)
Oct 02, 2020 88.38 89.87 88.07 88.44 376,033 -2.00(-2.21%)
Oct 01, 2020 90.58 90.78 89.91 90.44 333,027 +1.03(+1.15%)
Sep 30, 2020 88.74 90.31 88.74 89.41 405,541 +0.67(+0.76%)
Sep 29, 2020 88.94 89.29 88.64 88.74 209,684 -0.21(-0.24%)
Sep 28, 2020 88.92 89.04 88.07 88.95 356,180 +1.66(+1.90%)
Sep 25, 2020 85.24 87.57 84.83 87.29 293,968 +2.11(+2.47%)
Sep 24, 2020 84.14 86.26 84.01 85.18 364,185 +0.25(+0.30%)
Sep 23, 2020 87.57 87.57 84.67 84.93 317,630 -2.65(-3.03%)
Sep 22, 2020 87.14 87.70 85.63 87.58 421,955 +1.46(+1.69%)
Sep 21, 2020 83.78 86.13 83.55 86.13 715,185 +0.78(+0.91%)
Sep 18, 2020 86.97 86.97 84.27 85.35 494,341 -1.34(-1.55%)
Sep 17, 2020 85.32 87.15 85.22 86.69 423,274 -0.80(-0.92%)
Sep 16, 2020 89.07 89.21 87.42 87.49 368,687 -1.23(-1.39%)
Sep 15, 2020 89.16 89.27 88.12 88.72 435,644 +0.98(+1.12%)
Sep 14, 2020 87.36 88.19 87.05 87.75 358,489 +1.72(+1.99%)
Sep 11, 2020 87.58 87.80 84.89 86.03 535,733 -0.69(-0.79%)
Sep 10, 2020 89.76 89.93 86.22 86.72 669,622 -1.79(-2.03%)
Sep 09, 2020 87.79 89.39 86.91 88.51 730,226 +2.70(+3.15%)
Sep 08, 2020 86.42 88.47 85.72 85.81 987,406 -3.99(-4.45%)
Sep 04, 2020 90.56 91.87 85.91 89.80 1,539,820 -1.44(-1.58%)
Sep 03, 2020 95.24 95.27 90.51 91.24 1,425,388 -5.63(-5.81%)
Sep 02, 2020 97.66 97.66 95.18 96.88 599,818 +0.61(+0.63%)
Sep 01, 2020 95.02 96.28 94.53 96.26 484,193 +2.23(+2.37%)
Aug 31, 2020 94.07 94.58 93.50 94.04 838,793 +0.34(+0.36%)
Aug 28, 2020 93.23 93.94 93.14 93.70 307,489 +0.97(+1.05%)
Aug 27, 2020 93.22 93.52 91.97 92.73 518,847 -0.08(-0.08%)
Aug 26, 2020 91.82 93.10 91.68 92.80 415,061 +1.83(+2.01%)
Aug 25, 2020 90.35 91.04 90.16 90.97 330,975 +0.47(+0.51%)
Aug 24, 2020 91.06 91.15 89.83 90.51 436,914 +0.73(+0.81%)
Aug 21, 2020 89.10 89.91 88.88 89.78 288,709 +0.88(+0.99%)
Aug 20, 2020 87.46 89.02 87.42 88.90 293,535 +1.21(+1.38%)
Aug 19, 2020 88.12 88.49 87.65 87.69 227,431 -0.24(-0.28%)
Aug 18, 2020 87.81 88.13 87.17 87.93 303,114 +0.39(+0.44%)
Aug 17, 2020 87.44 87.75 87.35 87.54 234,252 +0.68(+0.78%)
Aug 14, 2020 87.11 87.22 86.45 86.86 186,763 -0.14(-0.16%)
Aug 13, 2020 87.03 87.76 86.72 87.00 299,029 +0.13(+0.15%)
Aug 12, 2020 85.76 87.06 85.62 86.87 352,217 +1.78(+2.10%)
Aug 11, 2020 86.29 86.71 84.94 85.09 374,415 -1.38(-1.59%)
Aug 10, 2020 87.05 87.17 85.37 86.47 412,634 -0.36(-0.41%)
Aug 07, 2020 87.96 87.96 86.12 86.83 430,588 -1.41(-1.60%)
Aug 06, 2020 87.22 88.32 86.86 88.24 296,025 +1.02(+1.17%)
Aug 05, 2020 87.15 87.38 86.80 87.22 337,059 +0.43(+0.49%)
Aug 04, 2020 86.45 86.80 86.07 86.80 1,104,644 +0.25(+0.29%)
Aug 03, 2020 85.62 86.82 85.59 86.54 490,394 +2.02(+2.38%)
Jul 31, 2020 83.92 84.53 82.53 84.53 531,193 +1.93(+2.33%)
Jul 30, 2020 81.38 82.66 80.93 82.60 280,760 +0.47(+0.58%)
Jul 29, 2020 81.21 82.34 81.21 82.12 251,028 +1.28(+1.58%)
Jul 28, 2020 81.63 81.80 80.78 80.85 321,544 -1.00(-1.22%)
Jul 27, 2020 80.91 81.87 80.82 81.84 323,733 +1.38(+1.71%)
Jul 24, 2020 80.23 81.00 79.17 80.47 480,426 -1.05(-1.28%)
Jul 23, 2020 83.19 83.71 81.08 81.51 714,900 -2.03(-2.42%)
Jul 22, 2020 82.99 83.88 82.91 83.54 350,419 +0.61(+0.74%)
Jul 21, 2020 84.41 84.41 82.62 82.93 508,905 -0.82(-0.98%)
Jul 20, 2020 81.81 83.91 81.41 83.75 459,319 +2.20(+2.70%)
Jul 17, 2020 81.61 81.79 80.78 81.55 274,780 +0.42(+0.51%)
Jul 16, 2020 81.30 81.41 80.46 81.14 313,362 -0.96(-1.17%)
Jul 15, 2020 82.27 82.71 81.09 82.10 370,626 +0.54(+0.67%)
Jul 14, 2020 80.02 81.70 79.04 81.55 642,002 +0.89(+1.11%)
Jul 13, 2020 83.33 83.73 80.46 80.66 1,328,150 -1.89(-2.29%)
Jul 10, 2020 82.60 82.71 81.70 82.55 653,879 -0.16(-0.19%)
Jul 09, 2020 82.97 83.04 81.46 82.71 582,917 +0.41(+0.49%)
Jul 08, 2020 81.40 82.34 81.19 82.30 595,579 +1.40(+1.73%)
Jul 07, 2020 81.56 82.49 80.84 80.90 474,988 -0.85(-1.04%)
Jul 06, 2020 81.41 82.21 81.35 81.76 523,258 +1.36(+1.69%)
Jul 02, 2020 80.80 81.12 80.24 80.40 354,128 +0.47(+0.59%)
Jul 01, 2020 79.78 80.39 79.44 79.92 489,784 +0.22(+0.28%)
Jun 30, 2020 78.35 80.02 78.35 79.70 696,156 +1.39(+1.77%)
Jun 29, 2020 77.62 78.32 76.56 78.32 487,652 +0.69(+0.89%)
Jun 26, 2020 78.88 79.00 77.31 77.63 417,174 -1.38(-1.74%)
Jun 25, 2020 78.04 79.12 77.27 79.00 466,846 +0.96(+1.23%)
Jun 24, 2020 79.52 80.00 77.57 78.04 768,128 -1.83(-2.29%)
Jun 23, 2020 80.02 80.78 79.74 79.88 558,285 +0.52(+0.66%)
Jun 22, 2020 78.01 79.38 77.90 79.35 399,241 +1.44(+1.85%)
Jun 19, 2020 79.38 79.41 77.52 77.91 436,057 -0.46(-0.59%)
Jun 18, 2020 77.85 78.45 77.78 78.37 243,958 +0.34(+0.43%)
Jun 17, 2020 78.51 78.72 77.86 78.03 376,378 -0.05(-0.06%)
Jun 16, 2020 78.31 78.67 76.84 78.08 469,952 +1.74(+2.28%)
Jun 15, 2020 73.99 76.67 73.90 76.34 638,872 +0.81(+1.08%)
Jun 12, 2020 76.72 76.95 74.16 75.53 662,290 +0.99(+1.32%)
Jun 11, 2020 77.46 77.76 74.49 74.54 995,347 -4.55(-5.76%)
Jun 10, 2020 78.47 79.65 78.33 79.09 489,167 +1.13(+1.45%)
Jun 09, 2020 77.34 78.32 77.18 77.96 632,645 +0.19(+0.25%)
Jun 08, 2020 77.21 77.77 76.54 77.77 605,902 +0.49(+0.64%)
Jun 05, 2020 76.08 77.47 75.83 77.28 545,616 +1.85(+2.45%)
Jun 04, 2020 75.85 76.29 75.00 75.43 394,902 -0.70(-0.91%)
Jun 03, 2020 75.79 76.39 75.51 76.13 446,167 +0.71(+0.94%)
Jun 02, 2020 74.96 75.42 74.21 75.42 309,125 +0.68(+0.91%)
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.