Fidelity Energy MSCI ETF (NY: FENY )

24.83 +0.31 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.44 15.70 15.42 15.43 318,407 +0.10(+0.65%)
Oct 30, 2018 14.96 15.36 14.92 15.33 384,613 +0.33(+2.20%)
Oct 29, 2018 15.37 15.44 14.80 15.00 584,589 -0.31(-2.05%)
Oct 26, 2018 15.27 15.52 15.06 15.31 506,762 -0.12(-0.80%)
Oct 25, 2018 15.45 15.59 15.34 15.44 722,147 +0.18(+1.15%)
Oct 24, 2018 15.96 15.97 15.25 15.26 626,428 -0.63(-3.96%)
Oct 23, 2018 16.06 16.06 15.69 15.89 2,951,792 -0.48(-2.93%)
Oct 22, 2018 16.55 16.57 16.26 16.37 1,078,944 -0.19(-1.15%)
Oct 19, 2018 16.61 16.80 16.53 16.56 121,753 -0.14(-0.84%)
Oct 18, 2018 16.68 16.86 16.61 16.70 197,436 -0.12(-0.69%)
Oct 17, 2018 16.93 16.93 16.68 16.81 186,730 -0.14(-0.83%)
Oct 16, 2018 16.86 16.97 16.79 16.95 1,061,122 +0.17(+0.98%)
Oct 15, 2018 16.90 16.97 16.78 16.79 211,101 -0.11(-0.64%)
Oct 12, 2018 17.04 17.05 16.62 16.90 252,109 +0.08(+0.49%)
Oct 11, 2018 17.22 17.25 16.72 16.81 415,990 -0.53(-3.05%)
Oct 10, 2018 18.02 18.03 17.33 17.34 360,563 -0.67(-3.71%)
Oct 09, 2018 17.86 18.12 17.83 18.01 566,096 +0.17(+0.93%)
Oct 08, 2018 17.74 17.86 17.62 17.85 173,878 -0.01(-0.05%)
Oct 05, 2018 17.86 17.91 17.73 17.85 277,429 -0.01(-0.05%)
Oct 04, 2018 17.91 18.00 17.76 17.86 207,344 -0.11(-0.60%)
Oct 03, 2018 17.86 18.01 17.82 17.97 275,900 +0.16(+0.93%)
Oct 02, 2018 17.80 17.85 17.67 17.80 269,863 +0.01(+0.05%)
Oct 01, 2018 17.62 17.85 17.62 17.80 562,212 +0.24(+1.36%)
Sep 28, 2018 17.50 17.73 17.50 17.56 147,558 -0.02(-0.09%)
Sep 27, 2018 17.61 17.65 17.52 17.57 110,139 +0.02(+0.14%)
Sep 26, 2018 17.66 17.72 17.54 17.55 154,538 -0.21(-1.16%)
Sep 25, 2018 17.75 17.83 17.72 17.76 268,105 +0.12(+0.70%)
Sep 24, 2018 17.48 17.71 17.47 17.63 251,103 +0.25(+1.42%)
Sep 21, 2018 17.33 17.43 17.30 17.38 176,633 +0.13(+0.75%)
Sep 20, 2018 17.33 17.40 17.24 17.25 144,881 -0.01(-0.07%)
Sep 19, 2018 17.17 17.33 17.11 17.27 179,302 +0.08(+0.45%)
Sep 18, 2018 17.13 17.28 17.13 17.19 228,753 +0.16(+0.91%)
Sep 17, 2018 17.06 17.16 17.00 17.03 179,156 +0.00(+0.00%)
Sep 14, 2018 16.95 17.09 16.93 17.03 139,379 +0.11(+0.63%)
Sep 13, 2018 16.93 16.98 16.80 16.93 242,503 -0.02(-0.15%)
Sep 12, 2018 16.95 17.10 16.94 16.95 248,389 +0.11(+0.63%)
Sep 11, 2018 16.62 16.93 16.61 16.84 162,715 +0.20(+1.18%)
Sep 10, 2018 16.73 16.79 16.65 16.65 135,958 -0.00(-0.02%)
Sep 07, 2018 16.57 16.68 16.41 16.65 155,598 -0.01(-0.07%)
Sep 06, 2018 16.97 16.97 16.61 16.66 155,215 -0.34(-1.98%)
Sep 05, 2018 16.95 17.01 16.78 17.00 126,717 -0.04(-0.24%)
Sep 04, 2018 17.15 17.19 16.99 17.04 473,253 -0.07(-0.43%)
Aug 31, 2018 17.11 17.11 17.11 0 -0.11(-0.64%)
Aug 30, 2018 17.26 17.31 17.15 17.23 190,875 -0.05(-0.26%)
Aug 29, 2018 17.20 17.35 17.16 17.27 271,919 +0.11(+0.65%)
Aug 28, 2018 17.27 17.35 17.14 17.16 158,810 -0.09(-0.50%)
Aug 27, 2018 17.20 17.29 17.20 17.25 124,334 +0.11(+0.65%)
Aug 24, 2018 17.11 17.23 17.05 17.14 169,621 +0.13(+0.75%)
Aug 23, 2018 17.03 17.04 16.93 17.01 120,683 -0.08(-0.48%)
Aug 22, 2018 16.95 17.14 16.95 17.09 167,652 +0.22(+1.31%)
Aug 21, 2018 16.85 16.99 16.85 16.87 181,088 +0.11(+0.64%)
Aug 20, 2018 16.64 16.81 16.64 16.76 126,250 +0.14(+0.84%)
Aug 17, 2018 16.60 16.67 16.57 16.62 206,447 +0.06(+0.35%)
Aug 16, 2018 16.52 16.66 16.52 16.57 599,602 +0.11(+0.70%)
Aug 15, 2018 16.94 16.98 16.41 16.45 684,391 -0.62(-3.65%)
Aug 14, 2018 17.12 17.18 17.00 17.07 140,330 +0.06(+0.34%)
Aug 13, 2018 17.25 17.28 17.01 17.02 607,220 -0.25(-1.43%)
Aug 10, 2018 17.12 17.26 17.10 17.26 138,648 +0.10(+0.57%)
Aug 09, 2018 17.34 17.34 17.13 17.16 185,996 -0.15(-0.85%)
Aug 08, 2018 17.34 17.36 17.20 17.31 218,464 -0.13(-0.75%)
Aug 07, 2018 17.49 17.54 17.39 17.44 233,170 +0.11(+0.64%)
Aug 06, 2018 17.29 17.41 17.22 17.33 213,941 +0.09(+0.50%)
Aug 03, 2018 17.31 17.34 17.17 17.25 178,279 -0.09(-0.52%)
Aug 02, 2018 17.28 17.38 17.20 17.34 481,035 -0.07(-0.42%)
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.