Fidelity Energy MSCI ETF (NY: FENY )

24.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.71 12.71 12.47 12.54 726,715 -0.39(-3.01%)
Jan 30, 2020 12.72 12.93 12.67 12.93 349,467 +0.11(+0.83%)
Jan 29, 2020 13.04 13.09 12.82 12.83 671,889 -0.14(-1.09%)
Jan 28, 2020 12.96 13.05 12.91 12.97 701,779 +0.06(+0.48%)
Jan 27, 2020 13.06 13.06 12.90 12.91 856,072 -0.36(-2.74%)
Jan 24, 2020 13.39 13.40 13.17 13.27 745,568 -0.18(-1.32%)
Jan 23, 2020 13.42 13.49 13.24 13.45 480,674 -0.04(-0.33%)
Jan 22, 2020 13.61 13.62 13.48 13.49 259,191 -0.15(-1.10%)
Jan 21, 2020 13.84 13.88 13.63 13.64 414,779 -0.27(-1.97%)
Jan 17, 2020 14.04 14.07 13.90 13.92 235,276 -0.09(-0.63%)
Jan 16, 2020 14.04 14.13 14.00 14.00 189,469 +0.00(+0.00%)
Jan 15, 2020 14.04 14.07 13.95 14.00 259,698 -0.09(-0.63%)
Jan 14, 2020 14.06 14.10 13.97 14.09 247,924 +0.02(+0.13%)
Jan 13, 2020 14.07 14.12 13.99 14.07 423,838 -0.01(-0.06%)
Jan 10, 2020 14.17 14.17 14.07 14.08 199,375 -0.09(-0.63%)
Jan 09, 2020 14.07 14.20 13.91 14.17 251,356 +0.08(+0.57%)
Jan 08, 2020 14.36 14.38 14.07 14.09 404,865 -0.27(-1.91%)
Jan 07, 2020 14.36 14.37 14.19 14.37 1,302,629 -0.04(-0.25%)
Jan 06, 2020 14.35 14.47 14.29 14.40 330,805 +0.12(+0.81%)
Jan 03, 2020 14.50 14.50 14.22 14.29 429,232 +0.00(+0.00%)
Jan 02, 2020 14.26 14.32 14.22 14.29 199,716 +0.11(+0.75%)
Dec 31, 2019 14.01 14.19 13.99 14.18 383,396 +0.09(+0.63%)
Dec 30, 2019 14.16 14.23 14.08 14.09 459,233 -0.05(-0.38%)
Dec 27, 2019 14.25 14.27 14.14 14.15 322,997 -0.08(-0.56%)
Dec 26, 2019 14.30 14.32 14.20 14.23 292,073 +0.03(+0.19%)
Dec 24, 2019 14.22 14.28 14.19 14.20 441,764 -0.02(-0.13%)
Dec 23, 2019 14.05 14.22 14.01 14.22 279,726 +0.17(+1.20%)
Dec 20, 2019 14.03 14.07 13.95 14.05 280,773 +0.12(+0.83%)
Dec 19, 2019 13.95 13.97 13.91 13.93 439,052 +0.01(+0.06%)
Dec 18, 2019 13.85 14.00 13.85 13.92 260,888 +0.06(+0.40%)
Dec 17, 2019 13.88 13.98 13.81 13.87 190,152 +0.04(+0.28%)
Dec 16, 2019 13.71 13.88 13.71 13.83 229,191 +0.20(+1.44%)
Dec 13, 2019 13.79 13.87 13.63 13.63 291,422 -0.12(-0.87%)
Dec 12, 2019 13.49 13.78 13.48 13.75 442,048 +0.27(+2.02%)
Dec 11, 2019 13.47 13.57 13.46 13.48 233,247 -0.02(-0.12%)
Dec 10, 2019 13.49 13.55 13.44 13.50 179,907 +0.03(+0.19%)
Dec 09, 2019 13.41 13.54 13.35 13.47 320,292 -0.01(-0.06%)
Dec 06, 2019 13.22 13.51 13.22 13.48 329,489 +0.26(+2.00%)
Dec 05, 2019 13.32 13.36 13.17 13.22 468,224 -0.06(-0.45%)
Dec 04, 2019 13.17 13.32 13.17 13.28 174,831 +0.20(+1.57%)
Dec 03, 2019 13.18 13.18 13.03 13.07 382,293 -0.20(-1.48%)
Dec 02, 2019 13.32 13.40 13.25 13.27 187,396 +0.02(+0.13%)
Nov 29, 2019 13.29 13.33 13.22 13.25 159,649 -0.15(-1.15%)
Nov 27, 2019 13.37 13.43 13.30 13.40 204,393 +0.05(+0.38%)
Nov 26, 2019 13.51 13.51 13.32 13.35 368,481 -0.15(-1.07%)
Nov 25, 2019 13.45 13.51 13.41 13.50 301,805 +0.03(+0.25%)
Nov 22, 2019 13.54 13.58 13.45 13.46 160,703 -0.03(-0.25%)
Nov 21, 2019 13.34 13.52 13.31 13.50 254,132 +0.20(+1.54%)
Nov 20, 2019 13.16 13.38 13.08 13.29 167,915 +0.14(+1.04%)
Nov 19, 2019 13.32 13.34 13.15 13.16 340,680 -0.20(-1.53%)
Nov 18, 2019 13.46 13.46 13.32 13.36 248,515 -0.20(-1.45%)
Nov 15, 2019 13.48 13.60 13.48 13.56 100,732 +0.13(+0.95%)
Nov 14, 2019 13.48 13.56 13.39 13.43 190,018 -0.06(-0.44%)
Nov 13, 2019 13.51 13.55 13.44 13.49 162,001 -0.08(-0.57%)
Nov 12, 2019 13.69 13.75 13.51 13.57 273,340 -0.09(-0.63%)
Nov 11, 2019 13.63 13.71 13.56 13.65 145,625 -0.09(-0.62%)
Nov 08, 2019 13.70 13.76 13.59 13.74 188,229 -0.06(-0.43%)
Nov 07, 2019 13.72 13.84 13.70 13.80 154,041 +0.21(+1.53%)
Nov 06, 2019 13.87 13.91 13.55 13.59 301,542 -0.34(-2.42%)
Nov 05, 2019 13.91 14.01 13.83 13.92 274,132 +0.07(+0.49%)
Nov 04, 2019 13.57 13.90 13.57 13.86 340,891 +0.43(+3.18%)
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.