Skip to main content

Fidelity Consumer Staples MSCI ETF (NY: FSTA )

47.69 +0.09 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.17 26.25 25.89 25.95 37,974 -0.14(-0.52%)
Apr 27, 2018 25.95 26.17 25.93 26.09 33,250 +0.14(+0.52%)
Apr 26, 2018 25.92 26.05 25.80 25.95 43,441 +0.13(+0.49%)
Apr 25, 2018 25.75 25.90 25.67 25.82 45,726 +0.05(+0.20%)
Apr 24, 2018 25.99 25.99 25.63 25.77 85,017 -0.14(-0.56%)
Apr 23, 2018 25.94 26.01 25.83 25.92 67,791 -0.06(-0.23%)
Apr 20, 2018 26.38 26.45 25.93 25.98 144,700 -0.43(-1.64%)
Apr 19, 2018 26.85 26.92 26.27 26.41 104,512 -0.74(-2.73%)
Apr 18, 2018 27.38 27.40 27.11 27.15 191,688 -0.25(-0.90%)
Apr 17, 2018 27.43 27.44 27.26 27.40 108,369 +0.07(+0.25%)
Apr 16, 2018 27.14 27.47 27.06 27.33 42,930 +0.29(+1.07%)
Apr 13, 2018 27.02 27.07 26.92 27.04 130,724 +0.12(+0.44%)
Apr 12, 2018 27.06 27.15 26.91 26.92 26,687 -0.02(-0.06%)
Apr 11, 2018 26.87 27.08 26.87 26.94 45,679 -0.08(-0.28%)
Apr 10, 2018 27.06 27.09 26.86 27.02 57,033 +0.11(+0.41%)
Apr 09, 2018 27.04 27.19 26.85 26.91 166,434 -0.04(-0.16%)
Apr 06, 2018 27.08 27.35 26.83 26.95 47,360 -0.24(-0.88%)
Apr 05, 2018 27.20 27.33 27.02 27.19 78,780 +0.06(+0.22%)
Apr 04, 2018 26.51 27.23 26.51 27.13 168,814 +0.42(+1.56%)
Apr 03, 2018 26.44 26.80 26.40 26.71 42,438 +0.38(+1.46%)
Apr 02, 2018 26.94 26.94 26.27 26.33 96,932 -0.68(-2.52%)
Mar 29, 2018 27.01 27.01 27.01 0 +0.18(+0.67%)
Mar 28, 2018 26.54 26.91 26.54 26.83 39,464 +0.38(+1.45%)
Mar 27, 2018 26.52 26.74 26.34 26.45 48,748 +0.01(+0.03%)
Mar 26, 2018 26.31 26.50 26.24 26.44 32,678 +0.31(+1.17%)
Mar 23, 2018 26.54 26.62 26.08 26.13 86,185 -0.29(-1.10%)
Mar 22, 2018 26.57 26.75 26.42 26.42 55,409 -0.25(-0.93%)
Mar 21, 2018 26.88 26.88 26.60 26.67 66,598 -0.27(-1.01%)
Mar 20, 2018 27.05 27.17 26.91 26.94 69,299 -0.14(-0.50%)
Mar 19, 2018 27.27 27.31 26.98 27.08 52,580 -0.22(-0.81%)
Mar 16, 2018 27.35 27.42 27.30 27.30 27,033 -0.01(-0.03%)
Mar 15, 2018 27.48 27.56 27.23 27.31 38,997 -0.16(-0.59%)
Mar 14, 2018 27.79 27.84 27.45 27.47 48,870 -0.31(-1.13%)
Mar 13, 2018 27.90 27.90 27.74 27.78 51,949 -0.02(-0.06%)
Mar 12, 2018 27.87 28.02 27.75 27.80 154,309 -0.03(-0.09%)
Mar 09, 2018 27.77 27.82 27.68 27.82 64,710 +0.15(+0.55%)
Mar 08, 2018 27.47 27.67 27.47 27.67 23,866 +0.24(+0.86%)
Mar 07, 2018 27.51 27.30 27.43 37,030 -0.21(-0.76%)
Mar 06, 2018 27.69 27.69 27.45 27.64 45,543 +0.00(+0.00%)
Mar 05, 2018 27.28 27.64 27.28 27.64 237,490 +0.28(+1.02%)
Mar 02, 2018 27.02 27.39 27.02 27.36 54,644 +0.22(+0.81%)
Mar 01, 2018 27.18 27.34 26.91 27.14 111,721 -0.07(-0.25%)
Feb 28, 2018 27.63 27.63 27.20 27.21 50,616 -0.30(-1.08%)
Feb 27, 2018 27.86 27.94 27.51 27.51 55,983 -0.30(-1.09%)
Feb 26, 2018 27.73 27.86 27.67 27.81 67,335 +0.17(+0.61%)
Feb 23, 2018 27.43 27.65 27.36 27.64 102,781 +0.25(+0.89%)
Feb 22, 2018 27.34 27.40 57,596 +0.07(+0.25%)
Feb 21, 2018 27.69 27.78 27.33 27.33 128,883 -0.33(-1.19%)
Feb 20, 2018 28.02 28.06 27.61 27.66 637,705 -0.68(-2.42%)
Feb 16, 2018 28.34 28.34 28.34 0 +0.20(+0.72%)
Feb 15, 2018 27.83 28.18 27.71 28.14 77,708 +0.43(+1.56%)
Feb 14, 2018 27.59 27.80 27.46 27.71 75,831 -0.01(-0.03%)
Feb 13, 2018 27.52 27.80 27.51 27.72 44,751 +0.14(+0.49%)
Feb 12, 2018 27.51 27.73 27.44 27.58 49,371 +0.26(+0.96%)
Feb 09, 2018 27.52 27.53 26.81 27.32 1,218,862 -0.03(-0.09%)
Feb 08, 2018 27.99 28.01 27.35 27.35 55,271 -0.57(-2.06%)
Feb 07, 2018 27.97 28.40 27.92 27.92 142,780 -0.08(-0.30%)
Feb 06, 2018 27.26 28.01 26.98 28.01 152,415 -0.02(-0.06%)
Feb 05, 2018 28.61 28.76 27.72 28.02 178,456 -0.76(-2.64%)
Feb 02, 2018 29.26 29.29 28.73 28.78 240,257 -0.56(-1.90%)
Feb 01, 2018 29.34 29.47 29.26 29.34 44,740 -0.14(-0.46%)
Jan 31, 2018 29.61 29.66 29.34 29.48 87,737 -0.09(-0.31%)
Jan 30, 2018 29.62 29.71 29.61 29.57 257,643 -0.23(-0.77%)
Jan 29, 2018 29.97 29.98 29.78 29.80 146,193 -0.14(-0.48%)
Jan 26, 2018 29.71 29.94 29.66 29.94 119,144 +0.19(+0.63%)
Jan 25, 2018 29.82 29.92 29.64 29.76 121,531 -0.02(-0.06%)
Jan 24, 2018 29.80 29.82 29.65 29.77 71,646 +0.03(+0.09%)
Jan 23, 2018 29.67 29.77 29.59 29.75 153,572 -0.05(-0.17%)
Jan 22, 2018 29.59 29.80 29.59 29.80 79,944 +0.21(+0.71%)
Jan 19, 2018 29.35 29.59 29.32 29.59 75,587 +0.33(+1.14%)
Jan 18, 2018 29.32 29.37 29.19 29.26 59,636 -0.07(-0.24%)
Jan 17, 2018 29.08 29.42 29.08 29.33 90,527 +0.31(+1.08%)
Jan 16, 2018 28.99 29.05 28.94 29.01 365,482 +0.17(+0.59%)
Jan 12, 2018 28.84 28.84 28.84 0 -0.05(-0.18%)
Jan 11, 2018 28.98 28.98 28.82 28.89 73,449 -0.01(-0.03%)
Jan 10, 2018 28.95 28.95 28.72 28.90 94,067 -0.14(-0.49%)
Jan 09, 2018 29.13 29.16 29.04 29.05 57,687 -0.04(-0.15%)
Jan 08, 2018 29.09 29.11 28.99 29.09 63,181 +0.07(+0.23%)
Jan 05, 2018 28.95 29.03 28.87 29.02 61,039 +0.11(+0.38%)
Jan 04, 2018 28.85 29.01 28.85 28.91 129,601 +0.08(+0.29%)
Jan 03, 2018 28.89 28.91 28.80 28.83 75,108 +0.00(+0.00%)
Jan 02, 2018 29.02 29.02 28.83 28.83 69,556 -0.18(-0.61%)
Dec 29, 2017 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 28, 2017 29.03 29.03 28.91 29.00 72,731 -0.04(-0.15%)
Dec 27, 2017 29.04 29.09 28.99 29.05 26,786 -0.01(-0.03%)
Dec 26, 2017 28.96 29.09 28.96 29.05 49,316 +0.10(+0.35%)
Dec 22, 2017 29.03 29.03 28.94 28.95 56,089 +0.02(+0.06%)
Dec 21, 2017 29.06 29.06 28.90 28.94 32,612 -0.02(-0.06%)
Dec 20, 2017 29.02 29.02 28.75 28.95 74,629 -0.04(-0.15%)
Dec 19, 2017 29.07 29.12 28.99 29.00 77,880 +0.04(+0.15%)
Dec 18, 2017 29.00 29.16 28.92 28.95 82,205 +0.02(+0.06%)
Dec 15, 2017 28.79 28.97 28.79 28.94 50,422 +0.32(+1.11%)
Dec 14, 2017 28.75 28.77 28.62 28.62 227,569 -0.13(-0.47%)
Dec 13, 2017 28.61 28.82 28.61 28.75 78,354 +0.18(+0.64%)
Dec 12, 2017 28.62 28.69 28.54 28.57 47,301 -0.02(-0.06%)
Dec 11, 2017 28.59 28.59 28.47 28.59 64,446 -0.04(-0.15%)
Dec 08, 2017 28.57 28.63 28.41 28.63 70,787 +0.12(+0.41%)
Dec 07, 2017 28.80 28.80 28.51 28.51 92,604 -0.29(-1.02%)
Dec 06, 2017 28.64 28.80 28.64 28.80 212,556 +0.16(+0.56%)
Dec 05, 2017 28.68 28.69 28.56 28.64 994,186 +0.29(+1.04%)
Dec 04, 2017 28.48 28.52 28.35 28.35 182,061 -0.08(-0.30%)
Dec 01, 2017 28.32 28.43 28.14 28.43 136,351 +0.06(+0.21%)
Nov 30, 2017 28.22 28.42 28.18 28.38 47,831 +0.24(+0.87%)
Nov 29, 2017 27.94 28.19 27.94 28.13 68,826 +0.20(+0.73%)
Nov 28, 2017 27.75 27.94 27.68 27.93 69,460 +0.20(+0.72%)
Nov 27, 2017 27.72 27.77 27.66 27.73 37,780 +0.03(+0.09%)
Nov 24, 2017 27.78 27.78 27.70 27.70 25,884 -0.00(-0.01%)
Nov 22, 2017 27.74 27.77 27.64 27.71 28,270 -0.02(-0.08%)
Nov 21, 2017 27.73 27.81 27.71 27.73 82,079 +0.06(+0.23%)
Nov 20, 2017 27.65 27.71 27.63 27.67 119,706 +0.00(+0.01%)
Nov 17, 2017 27.69 27.78 27.62 27.66 38,736 -0.07(-0.26%)
Nov 16, 2017 27.56 27.85 27.53 27.74 128,976 +0.45(+1.63%)
Nov 15, 2017 27.52 27.52 27.29 27.29 228,546 -0.32(-1.16%)
Nov 14, 2017 27.48 27.62 27.41 27.61 40,016 +0.13(+0.46%)
Nov 13, 2017 27.34 27.59 27.34 27.48 196,793 +0.12(+0.43%)
Nov 10, 2017 27.09 27.38 27.09 27.37 55,520 +0.27(+0.99%)
Nov 09, 2017 27.05 27.12 26.99 27.10 25,949 +0.01(+0.03%)
Nov 08, 2017 26.90 27.11 26.89 27.09 40,663 +0.27(+1.00%)
Nov 07, 2017 26.56 26.82 26.54 26.82 178,925 +0.25(+0.95%)
Nov 06, 2017 26.80 26.80 26.56 26.57 175,049 -0.27(-1.00%)
Nov 03, 2017 26.85 26.93 26.83 26.84 43,909 +0.01(+0.03%)
Nov 02, 2017 26.90 26.92 26.77 26.83 47,222 -0.08(-0.31%)
Nov 01, 2017 26.92 27.01 26.88 26.91 95,526 +0.06(+0.22%)
Oct 31, 2017 26.75 26.91 26.68 26.85 1,149,159 +0.20(+0.76%)
Oct 30, 2017 26.84 26.62 26.65 102,206 -0.21(-0.78%)
Oct 27, 2017 27.04 27.04 26.82 26.86 62,029 -0.25(-0.93%)
Oct 26, 2017 27.18 27.29 27.08 27.11 34,170 +0.05(+0.20%)
Oct 25, 2017 27.15 27.17 26.90 27.06 61,292 -0.05(-0.17%)
Oct 24, 2017 27.27 27.28 27.10 27.11 47,733 -0.13(-0.46%)
Oct 23, 2017 27.26 27.33 27.20 27.23 85,802 -0.04(-0.15%)
Oct 20, 2017 27.31 27.31 27.16 27.27 60,045 -0.04(-0.15%)
Oct 19, 2017 27.35 27.35 27.20 27.32 46,838 -0.13(-0.46%)
Oct 18, 2017 27.47 27.48 27.38 27.44 56,916 -0.03(-0.10%)
Oct 17, 2017 27.64 27.64 27.41 27.47 67,313 -0.13(-0.46%)
Oct 16, 2017 27.58 27.61 27.53 27.59 151,244 +0.00(+0.00%)
Oct 13, 2017 27.58 27.64 27.56 27.59 72,557 +0.08(+0.27%)
Oct 12, 2017 27.39 27.55 27.36 27.52 96,822 +0.13(+0.46%)
Oct 11, 2017 27.37 27.46 27.34 27.39 41,052 +0.05(+0.18%)
Oct 10, 2017 27.11 27.39 27.11 27.34 64,677 +0.27(+0.99%)
Oct 09, 2017 27.20 27.23 27.06 27.07 62,226 -0.12(-0.43%)
Oct 06, 2017 27.27 27.35 27.13 27.19 78,935 -0.22(-0.80%)
Oct 05, 2017 27.34 27.48 27.34 27.41 71,389 +0.11(+0.40%)
Oct 04, 2017 27.15 27.38 27.14 27.30 40,104 +0.11(+0.40%)
Oct 03, 2017 27.15 27.23 27.15 27.19 57,237 +0.03(+0.12%)
Oct 02, 2017 27.22 27.30 27.16 27.16 233,269 -0.08(-0.28%)
Sep 29, 2017 27.27 27.31 27.21 27.23 38,187 +0.01(+0.04%)
Sep 28, 2017 27.20 27.29 27.18 27.22 28,094 +0.00(+0.00%)
Sep 27, 2017 27.41 27.43 27.08 27.22 43,415 -0.20(-0.73%)
Sep 26, 2017 27.38 27.46 27.34 27.42 47,953 +0.07(+0.24%)
Sep 25, 2017 27.20 27.38 27.19 27.36 50,708 +0.20(+0.74%)
Sep 22, 2017 27.23 27.28 27.15 27.16 34,629 -0.08(-0.30%)
Sep 21, 2017 27.47 27.47 27.23 27.24 36,147 -0.27(-0.99%)
Sep 20, 2017 27.67 27.70 27.35 27.51 54,112 -0.24(-0.88%)
Sep 19, 2017 27.83 27.83 27.69 27.75 55,622 -0.05(-0.18%)
Sep 18, 2017 27.80 27.89 27.75 27.80 27,540 +0.01(+0.03%)
Sep 15, 2017 27.74 27.80 27.67 27.80 33,631 +0.09(+0.34%)
Sep 14, 2017 27.76 27.76 27.64 27.70 40,440 -0.08(-0.30%)
Sep 13, 2017 27.73 27.89 27.72 27.79 25,684 +0.06(+0.21%)
Sep 12, 2017 27.74 27.75 27.69 27.73 26,498 +0.03(+0.12%)
Sep 11, 2017 27.63 27.76 27.61 27.69 41,203 +0.14(+0.52%)
Sep 08, 2017 27.63 27.64 27.47 27.55 26,125 -0.13(-0.45%)
Sep 07, 2017 27.68 27.72 27.60 27.68 38,215 +0.03(+0.09%)
Sep 06, 2017 27.59 27.69 27.52 27.65 30,506 +0.12(+0.42%)
Sep 05, 2017 27.48 27.56 27.40 27.54 50,496 +0.02(+0.09%)
Sep 01, 2017 27.43 27.51 27.42 27.51 28,449 +0.14(+0.52%)
Aug 31, 2017 27.40 27.43 27.37 27.37 138,715 +0.01(+0.03%)
Aug 30, 2017 27.34 27.43 27.33 27.36 23,551 +0.01(+0.03%)
Aug 29, 2017 27.24 27.38 27.24 27.35 23,376 +0.09(+0.34%)
Aug 28, 2017 27.37 27.38 27.18 27.26 36,840 -0.12(-0.43%)
Aug 25, 2017 27.38 27.47 27.38 27.38 62,625 +0.08(+0.31%)
Aug 24, 2017 27.65 27.65 27.26 27.29 60,151 -0.38(-1.36%)
Aug 23, 2017 27.71 27.71 27.64 27.67 16,315 -0.07(-0.24%)
Aug 22, 2017 27.71 27.78 27.70 27.74 38,324 -0.02(-0.06%)
Aug 21, 2017 27.61 27.76 27.57 27.75 183,733 +0.17(+0.61%)
Aug 18, 2017 27.65 27.68 27.57 27.59 24,711 -0.12(-0.42%)
Aug 17, 2017 27.88 27.97 27.70 27.70 38,608 -0.25(-0.90%)
Aug 16, 2017 27.88 27.99 27.88 27.95 34,705 +0.09(+0.33%)
Aug 15, 2017 27.74 27.91 27.74 27.86 28,302 +0.12(+0.42%)
Aug 14, 2017 27.66 27.80 27.64 27.74 29,482 +0.12(+0.42%)
Aug 11, 2017 27.56 27.68 27.55 27.63 34,593 +0.05(+0.18%)
Aug 10, 2017 27.62 27.68 27.58 27.58 68,145 -0.10(-0.35%)
Aug 09, 2017 27.64 27.68 27.60 27.67 45,408 +0.01(+0.05%)
Aug 08, 2017 27.72 27.82 27.64 27.66 80,134 -0.11(-0.39%)
Aug 07, 2017 27.58 27.77 27.58 27.77 75,270 +0.19(+0.70%)
Aug 04, 2017 27.68 27.68 27.53 27.58 28,212 -0.06(-0.23%)
Aug 03, 2017 27.67 27.78 27.64 27.64 26,158 -0.05(-0.17%)
Aug 02, 2017 27.69 27.69 27.54 27.69 107,227 +0.01(+0.03%)
Aug 01, 2017 27.80 27.84 27.68 27.68 255,340 -0.07(-0.24%)
Jul 31, 2017 27.79 27.86 27.69 27.74 161,799 -0.05(-0.18%)
Jul 28, 2017 27.99 28.01 27.43 27.79 58,289 -0.22(-0.78%)
Jul 27, 2017 27.85 28.01 27.84 28.01 55,097 +0.19(+0.69%)
Jul 26, 2017 27.93 27.93 27.69 27.82 172,874 +0.02(+0.09%)
Jul 25, 2017 27.67 27.79 27.67 27.79 31,868 +0.18(+0.67%)
Jul 24, 2017 27.67 27.67 27.59 27.61 35,946 -0.03(-0.12%)
Jul 21, 2017 27.57 27.66 27.51 27.64 71,155 +0.03(+0.09%)
Jul 20, 2017 27.59 27.69 27.58 27.62 51,896 +0.01(+0.03%)
Jul 19, 2017 27.51 27.61 27.47 27.61 121,266 +0.11(+0.39%)
Jul 18, 2017 27.47 27.54 27.44 27.50 29,880 +0.03(+0.12%)
Jul 17, 2017 27.54 27.54 27.43 27.47 69,776 +0.02(+0.08%)
Jul 14, 2017 27.33 27.50 27.33 27.45 78,108 +0.18(+0.66%)
Jul 13, 2017 27.28 27.30 27.23 27.27 48,174 +0.03(+0.09%)
Jul 12, 2017 27.21 27.29 27.21 27.24 198,447 +0.15(+0.55%)
Jul 11, 2017 27.13 27.16 27.03 27.09 37,563 -0.06(-0.22%)
Jul 10, 2017 27.36 27.36 27.12 27.15 70,145 -0.19(-0.70%)
Jul 07, 2017 27.40 27.43 27.28 27.34 78,751 -0.01(-0.03%)
Jul 06, 2017 27.46 27.46 27.34 27.35 75,916 -0.18(-0.64%)
Jul 05, 2017 27.56 27.59 27.48 27.53 113,801 -0.05(-0.18%)
Jul 03, 2017 27.60 27.66 27.54 27.58 72,401 +0.00(+0.00%)
Jun 30, 2017 27.59 27.64 27.57 27.58 54,850 +0.09(+0.33%)
Jun 29, 2017 27.95 27.95 27.41 27.48 142,333 -0.36(-1.29%)
Jun 28, 2017 27.80 27.96 27.80 27.84 67,527 +0.14(+0.51%)
Jun 27, 2017 27.93 27.97 27.69 27.70 96,773 -0.28(-1.01%)
Jun 26, 2017 27.89 28.03 27.89 27.99 40,611 +0.13(+0.45%)
Jun 23, 2017 27.84 27.94 27.83 27.86 29,251 +0.02(+0.06%)
Jun 22, 2017 28.01 28.02 27.81 27.84 38,364 -0.15(-0.54%)
Jun 21, 2017 28.11 28.19 27.98 27.99 65,149 -0.16(-0.56%)
Jun 20, 2017 28.33 28.33 28.08 28.15 64,872 -0.03(-0.09%)
Jun 19, 2017 28.13 28.19 28.00 28.18 51,411 +0.12(+0.42%)
Jun 16, 2017 28.32 28.32 27.84 28.06 84,001 -0.36(-1.26%)
Jun 15, 2017 28.33 28.44 28.24 28.42 22,364 -0.04(-0.15%)
Jun 14, 2017 28.39 28.50 28.35 28.46 54,299 +0.19(+0.67%)
Jun 13, 2017 28.24 28.30 28.11 28.27 136,880 +0.06(+0.21%)
Jun 12, 2017 28.21 28.35 28.18 28.21 41,215 -0.01(-0.03%)
Jun 09, 2017 28.24 28.30 28.17 28.22 46,355 -0.06(-0.21%)
Jun 08, 2017 28.47 28.47 28.19 28.28 63,527 -0.20(-0.70%)
Jun 07, 2017 28.45 28.50 28.41 28.48 41,267 -0.01(-0.03%)
Jun 06, 2017 28.55 28.55 28.43 28.49 28,438 -0.09(-0.32%)
Jun 05, 2017 28.51 28.59 28.43 28.58 56,459 +0.06(+0.20%)
Jun 02, 2017 28.48 28.56 28.40 28.52 56,916 +0.04(+0.15%)
Jun 01, 2017 28.26 28.48 28.18 28.48 289,083 +0.24(+0.85%)
May 31, 2017 28.20 28.29 28.17 28.24 35,936 +0.07(+0.24%)
May 30, 2017 28.14 28.18 28.05 28.17 45,245 +0.02(+0.06%)
May 26, 2017 28.07 28.18 28.07 28.15 39,818 +0.07(+0.24%)
May 25, 2017 27.95 28.15 27.94 28.09 61,038 +0.20(+0.71%)
May 24, 2017 27.79 27.91 27.77 27.89 31,350 +0.12(+0.42%)
May 23, 2017 27.77 27.86 27.77 27.77 55,201 +0.02(+0.06%)
May 22, 2017 27.55 27.79 27.55 27.76 58,625 +0.20(+0.72%)
May 19, 2017 27.41 27.60 27.41 27.56 37,385 +0.17(+0.61%)
May 18, 2017 27.41 27.48 27.35 27.39 53,522 -0.01(-0.03%)
May 17, 2017 27.37 27.49 27.35 27.40 50,371 -0.05(-0.18%)
May 16, 2017 27.57 27.58 27.43 27.45 41,788 -0.06(-0.21%)
May 15, 2017 27.38 27.51 27.38 27.51 33,428 +0.15(+0.55%)
May 12, 2017 27.43 27.43 27.36 27.36 31,343 -0.10(-0.36%)
May 11, 2017 27.40 27.47 27.35 27.46 27,430 +0.04(+0.15%)
May 10, 2017 27.42 27.45 27.39 27.42 25,809 +0.05(+0.18%)
May 09, 2017 27.52 27.52 27.36 27.37 48,473 -0.12(-0.42%)
May 08, 2017 27.52 27.53 27.43 27.48 66,190 -0.01(-0.03%)
May 05, 2017 27.48 27.50 27.40 27.49 25,187 +0.06(+0.24%)
May 04, 2017 27.27 27.52 27.27 27.43 99,365 +0.18(+0.68%)
May 03, 2017 27.25 27.28 27.18 27.24 47,665 +0.02(+0.06%)
May 02, 2017 27.39 27.42 27.23 27.23 237,771 -0.17(-0.61%)
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.