Fidelity Energy MSCI ETF (NY: FENY )

16.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.55 21.08 20.53 20.95 406,426 +1.11(+5.59%)
Nov 29, 2016 19.83 19.95 19.63 19.84 425,927 -0.25(-1.23%)
Nov 28, 2016 20.45 20.48 20.07 20.09 191,841 -0.31(-1.54%)
Nov 25, 2016 20.49 20.49 20.28 20.40 92,375 -0.09(-0.44%)
Nov 23, 2016 20.49 20.49 20.49 0 +0.08(+0.39%)
Nov 22, 2016 20.40 20.50 20.17 20.41 440,065 +0.01(+0.05%)
Nov 21, 2016 20.24 20.42 20.16 20.40 402,358 +0.48(+2.41%)
Nov 18, 2016 19.94 20.03 19.82 19.92 182,828 +0.08(+0.40%)
Nov 17, 2016 20.14 20.25 19.80 19.84 271,409 -0.10(-0.50%)
Nov 16, 2016 20.05 20.17 19.90 19.94 182,261 -0.15(-0.75%)
Nov 15, 2016 19.75 20.11 19.71 20.09 566,777 +0.54(+2.76%)
Nov 14, 2016 19.43 19.56 19.26 19.55 192,586 +0.09(+0.46%)
Nov 11, 2016 19.67 19.67 19.29 19.46 150,073 -0.32(-1.62%)
Nov 10, 2016 19.73 19.93 19.65 19.78 298,439 +0.06(+0.30%)
Nov 09, 2016 19.30 19.83 19.25 19.72 311,847 +0.39(+2.02%)
Nov 08, 2016 19.25 19.46 19.19 19.33 98,705 +0.01(+0.05%)
Nov 07, 2016 19.17 19.32 19.16 19.32 168,401 +0.42(+2.22%)
Nov 04, 2016 18.90 19.08 18.80 18.90 111,875 -0.10(-0.54%)
Nov 03, 2016 18.92 19.03 18.87 19.00 64,302 +0.06(+0.33%)
Nov 02, 2016 18.96 19.02 18.71 18.94 304,857 -0.20(-1.04%)
Nov 01, 2016 19.24 19.30 18.93 19.14 317,060 +0.02(+0.10%)
Oct 31, 2016 19.30 19.38 19.10 19.12 134,167 -0.26(-1.34%)
Oct 28, 2016 19.49 19.70 19.28 19.38 105,233 -0.11(-0.56%)
Oct 27, 2016 19.65 19.68 19.49 19.49 77,276 -0.08(-0.41%)
Oct 26, 2016 19.39 19.63 19.33 19.57 86,481 +0.04(+0.20%)
Oct 25, 2016 19.63 19.86 19.52 19.53 183,055 -0.14(-0.71%)
Oct 24, 2016 19.79 19.81 19.45 19.67 135,214 -0.07(-0.35%)
Oct 21, 2016 19.73 19.76 19.63 19.74 91,789 -0.12(-0.60%)
Oct 20, 2016 19.81 19.92 19.66 19.86 112,558 -0.02(-0.12%)
Oct 19, 2016 19.78 20.03 19.77 19.88 168,913 +0.27(+1.40%)
Oct 18, 2016 19.75 19.75 19.53 19.61 94,353 +0.09(+0.46%)
Oct 17, 2016 19.62 19.70 19.44 19.52 139,376 -0.11(-0.56%)
Oct 14, 2016 19.84 19.90 19.61 19.63 331,148 -0.08(-0.41%)
Oct 13, 2016 19.68 19.82 19.48 19.71 123,578 -0.12(-0.61%)
Oct 12, 2016 19.89 19.92 19.70 19.83 178,278 -0.11(-0.55%)
Oct 11, 2016 20.15 20.15 19.84 19.94 80,914 -0.24(-1.19%)
Oct 10, 2016 20.01 20.25 20.01 20.18 108,692 +0.33(+1.66%)
Oct 07, 2016 20.01 20.02 19.79 19.85 83,690 -0.10(-0.51%)
Oct 06, 2016 20.00 20.04 19.79 19.95 67,272 +0.04(+0.19%)
Oct 05, 2016 19.80 19.99 19.80 19.91 119,241 +0.30(+1.55%)
Oct 04, 2016 19.84 19.86 19.54 19.61 79,250 -0.18(-0.91%)
Oct 03, 2016 19.90 19.92 19.65 19.79 192,304 -0.04(-0.20%)
Sep 30, 2016 19.69 19.93 19.60 19.83 157,778 +0.25(+1.30%)
Sep 29, 2016 19.53 19.77 19.39 19.58 172,872 +0.02(+0.08%)
Sep 28, 2016 18.78 19.59 18.67 19.56 278,411 +0.85(+4.54%)
Sep 27, 2016 18.70 18.75 18.50 18.71 174,568 -0.13(-0.69%)
Sep 26, 2016 18.90 19.08 18.82 18.84 211,632 -0.08(-0.42%)
Sep 23, 2016 19.07 19.25 18.82 18.92 136,898 -0.26(-1.37%)
Sep 22, 2016 19.29 19.39 19.17 19.18 136,280 +0.06(+0.33%)
Sep 21, 2016 18.89 19.13 18.84 19.12 189,418 +0.42(+2.25%)
Sep 20, 2016 18.86 18.93 18.70 18.70 264,386 -0.16(-0.85%)
Sep 19, 2016 19.05 19.07 18.86 18.86 94,464 -0.02(-0.08%)
Sep 16, 2016 18.88 18.93 18.78 18.88 76,871 -0.26(-1.38%)
Sep 15, 2016 18.98 19.28 18.97 19.14 74,888 +0.20(+1.06%)
Sep 14, 2016 19.12 19.35 18.89 18.94 107,118 -0.24(-1.25%)
Sep 13, 2016 19.52 19.52 19.12 19.18 136,088 -0.59(-2.98%)
Sep 12, 2016 19.48 19.85 19.43 19.77 123,101 +0.17(+0.87%)
Sep 09, 2016 20.05 20.05 19.60 19.60 166,663 -0.59(-2.92%)
Sep 08, 2016 19.93 20.21 19.84 20.19 113,249 +0.36(+1.82%)
Sep 07, 2016 19.87 19.88 19.73 19.83 122,634 +0.08(+0.41%)
Sep 06, 2016 19.50 19.76 19.50 19.75 117,994 +0.28(+1.44%)
Sep 02, 2016 19.39 19.47 19.47 19.47 80,700 +0.19(+0.99%)
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.