Fidelity Energy MSCI ETF (NY: FENY )

23.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.98 18.05 17.34 17.38 1,708,000 -1.23(-6.61%)
Nov 26, 2014 18.79 18.61 18.61 18.61 112,497 -0.23(-1.25%)
Nov 25, 2014 19.21 19.21 18.81 18.84 112,854 -0.31(-1.62%)
Nov 24, 2014 19.30 19.34 19.07 19.15 93,463 -0.14(-0.70%)
Nov 21, 2014 19.34 19.44 19.17 19.29 157,108 +0.24(+1.27%)
Nov 20, 2014 18.79 19.07 18.79 19.05 92,763 +0.23(+1.24%)
Nov 19, 2014 18.72 18.86 18.58 18.81 134,637 +0.09(+0.49%)
Nov 18, 2014 18.72 18.85 18.63 18.72 72,171 +0.01(+0.03%)
Nov 17, 2014 18.76 18.81 18.63 18.72 86,251 -0.09(-0.48%)
Nov 14, 2014 18.70 18.83 18.60 18.81 63,679 +0.20(+1.05%)
Nov 13, 2014 18.81 18.81 18.35 18.61 158,104 -0.26(-1.36%)
Nov 12, 2014 18.97 19.10 18.85 18.87 97,727 -0.16(-0.83%)
Nov 11, 2014 19.01 19.08 18.82 19.03 177,308 +0.06(+0.32%)
Nov 10, 2014 19.39 19.40 18.93 18.97 149,171 -0.19(-0.98%)
Nov 07, 2014 18.97 19.28 18.97 19.15 129,894 +0.26(+1.36%)
Nov 06, 2014 18.63 18.90 18.52 18.90 69,488 +0.23(+1.21%)
Nov 05, 2014 18.60 18.75 18.42 18.67 104,802 +0.31(+1.69%)
Nov 04, 2014 18.63 18.63 18.23 18.36 163,408 -0.42(-2.21%)
Nov 03, 2014 19.21 19.26 18.74 18.78 148,812 -0.33(-1.74%)
Oct 31, 2014 18.82 19.12 18.58 19.11 113,257 +0.39(+2.10%)
Oct 30, 2014 18.71 18.79 18.52 18.72 75,843 -0.09(-0.47%)
Oct 29, 2014 18.97 19.08 18.61 18.80 81,424 +0.07(+0.39%)
Oct 28, 2014 18.38 18.76 18.31 18.73 181,580 +0.42(+2.31%)
Oct 27, 2014 18.49 18.72 18.72 18.31 182,681 -0.41(-2.18%)
Oct 24, 2014 18.77 18.77 18.47 18.72 90,363 -0.04(-0.20%)
Oct 23, 2014 18.68 18.93 18.61 18.75 83,054 +0.33(+1.80%)
Oct 22, 2014 18.84 18.95 18.42 18.42 118,225 -0.35(-1.89%)
Oct 21, 2014 18.44 18.83 18.44 18.78 166,320 +0.54(+2.98%)
Oct 20, 2014 18.08 18.14 18.02 18.23 98,439 +0.14(+0.75%)
Oct 17, 2014 18.28 18.46 17.95 18.10 157,270 +0.14(+0.80%)
Oct 16, 2014 17.24 18.12 17.21 17.95 115,999 +0.32(+1.80%)
Oct 15, 2014 17.27 17.66 16.98 17.64 1,192,650 +0.16(+0.91%)
Oct 14, 2014 17.82 17.99 17.39 17.48 153,586 -0.23(-1.32%)
Oct 13, 2014 18.27 18.44 17.70 17.71 183,285 -0.59(-3.22%)
Oct 10, 2014 18.53 18.67 18.11 18.30 250,179 -0.23(-1.26%)
Oct 09, 2014 19.14 19.16 18.54 18.54 153,506 -0.74(-3.84%)
Oct 08, 2014 19.09 19.28 18.73 19.27 145,425 +0.16(+0.83%)
Oct 07, 2014 19.30 19.50 19.12 19.12 100,072 -0.28(-1.44%)
Oct 06, 2014 19.45 19.55 19.26 19.40 54,271 +0.01(+0.04%)
Oct 03, 2014 19.49 19.49 19.21 19.39 86,882 -0.02(-0.12%)
Oct 02, 2014 19.40 19.51 19.04 19.41 315,802 -0.07(-0.35%)
Oct 01, 2014 19.89 19.94 19.42 19.48 1,618,499 -0.42(-2.10%)
Sep 30, 2014 20.16 20.17 19.77 19.90 57,340 -0.24(-1.18%)
Sep 29, 2014 20.02 20.17 19.90 20.14 714,079 -0.05(-0.26%)
Sep 26, 2014 19.95 20.24 19.88 20.19 75,072 +0.25(+1.27%)
Sep 25, 2014 20.23 20.23 19.93 19.93 91,721 -0.31(-1.55%)
Sep 24, 2014 20.22 20.32 19.95 20.25 139,846 -0.00(-0.01%)
Sep 23, 2014 20.28 20.41 20.22 20.25 51,064 -0.03(-0.14%)
Sep 22, 2014 20.58 20.58 20.21 20.28 192,103 -0.33(-1.61%)
Sep 19, 2014 20.66 20.75 20.60 20.61 78,138 -0.11(-0.52%)
Sep 18, 2014 20.88 20.90 20.67 20.72 49,460 -0.10(-0.48%)
Sep 17, 2014 20.96 21.06 20.82 20.82 103,171 -0.10(-0.49%)
Sep 16, 2014 20.67 21.05 20.66 20.92 60,686 +0.24(+1.17%)
Sep 15, 2014 20.53 20.72 20.42 20.68 68,409 +0.13(+0.62%)
Sep 12, 2014 20.87 20.87 20.49 20.55 81,151 -0.31(-1.48%)
Sep 11, 2014 20.72 20.87 20.59 20.86 69,556 +0.03(+0.14%)
Sep 10, 2014 20.82 20.83 20.59 20.83 525,011 -0.04(-0.18%)
Sep 09, 2014 21.05 21.05 20.76 20.87 70,317 -0.11(-0.54%)
Sep 08, 2014 21.26 21.26 20.88 20.98 92,906 -0.33(-1.56%)
Sep 05, 2014 21.14 21.31 21.06 21.31 66,366 +0.17(+0.79%)
Sep 04, 2014 21.48 21.51 21.06 21.15 92,727 -0.32(-1.48%)
Sep 03, 2014 21.55 21.59 21.46 21.46 55,805 +0.11(+0.49%)
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.