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 (%)
Dec 29, 2017 16.24 16.24 16.24 0 -0.05(-0.30%)
Dec 28, 2017 16.28 16.31 16.24 16.29 578,704 +0.02(+0.10%)
Dec 27, 2017 16.34 16.34 16.24 16.28 325,630 -0.06(-0.40%)
Dec 26, 2017 16.21 16.36 16.19 16.34 559,152 +0.17(+1.05%)
Dec 22, 2017 16.11 16.23 16.07 16.17 297,863 +0.04(+0.25%)
Dec 21, 2017 15.79 16.17 15.78 16.13 485,768 +0.35(+2.21%)
Dec 20, 2017 15.62 15.80 15.56 15.78 303,238 +0.23(+1.51%)
Dec 19, 2017 15.60 15.65 15.53 15.55 207,500 +0.00(+0.00%)
Dec 18, 2017 15.50 15.61 15.46 15.55 758,498 +0.15(+1.00%)
Dec 15, 2017 15.49 15.52 15.39 15.39 183,303 -0.03(-0.17%)
Dec 14, 2017 15.45 15.55 15.42 15.42 206,677 -0.08(-0.52%)
Dec 13, 2017 15.53 15.54 15.44 15.50 406,544 -0.02(-0.10%)
Dec 12, 2017 15.61 15.63 15.49 15.52 236,267 -0.06(-0.36%)
Dec 11, 2017 15.48 15.64 15.48 15.57 177,204 +0.14(+0.94%)
Dec 08, 2017 15.37 15.45 15.31 15.43 173,642 +0.11(+0.74%)
Dec 07, 2017 15.25 15.32 15.23 15.31 243,832 +0.07(+0.47%)
Dec 06, 2017 15.42 15.43 15.21 15.24 278,674 -0.23(-1.51%)
Dec 05, 2017 15.54 15.59 15.46 15.48 182,284 -0.06(-0.41%)
Dec 04, 2017 15.58 15.80 15.54 15.54 363,517 -0.05(-0.31%)
Dec 01, 2017 15.52 15.68 15.50 15.59 387,350 +0.16(+1.04%)
Nov 30, 2017 15.23 15.45 15.23 15.43 207,724 +0.25(+1.64%)
Nov 29, 2017 15.11 15.20 15.06 15.18 199,718 +0.08(+0.53%)
Nov 28, 2017 15.03 15.12 15.00 15.10 107,620 +0.10(+0.70%)
Nov 27, 2017 15.13 15.13 14.97 14.99 235,197 -0.17(-1.11%)
Nov 24, 2017 15.19 15.21 15.16 15.16 41,024 +0.03(+0.21%)
Nov 22, 2017 15.14 15.17 15.10 15.13 167,856 +0.10(+0.64%)
Nov 21, 2017 15.07 15.13 15.01 15.03 132,775 +0.02(+0.16%)
Nov 20, 2017 15.01 15.03 14.92 15.01 141,796 -0.02(-0.11%)
Nov 17, 2017 14.98 15.07 14.96 15.03 130,548 +0.08(+0.54%)
Nov 16, 2017 15.00 15.01 14.90 14.94 174,300 -0.06(-0.38%)
Nov 15, 2017 15.05 15.07 14.94 15.00 176,915 -0.17(-1.11%)
Nov 14, 2017 15.39 15.39 15.16 15.17 199,017 -0.28(-1.82%)
Nov 13, 2017 15.48 15.56 15.44 15.45 336,855 -0.10(-0.67%)
Nov 10, 2017 15.62 15.62 15.45 15.56 157,807 -0.07(-0.46%)
Nov 09, 2017 15.52 15.65 15.40 15.63 285,162 +0.06(+0.41%)
Nov 08, 2017 15.61 15.65 15.48 15.56 263,611 -0.08(-0.51%)
Nov 07, 2017 15.69 15.70 15.58 15.64 210,045 -0.03(-0.21%)
Nov 06, 2017 15.36 15.69 15.36 15.68 401,119 +0.36(+2.37%)
Nov 03, 2017 15.26 15.36 15.24 15.31 228,895 +0.06(+0.42%)
Nov 02, 2017 15.29 15.34 15.16 15.25 131,792 -0.05(-0.32%)
Nov 01, 2017 15.20 15.37 15.19 15.30 263,301 +0.19(+1.28%)
Oct 31, 2017 15.03 15.16 14.98 15.11 2,050,692 +0.09(+0.59%)
Oct 30, 2017 15.09 14.96 15.02 128,719 +0.07(+0.49%)
Oct 27, 2017 14.78 15.01 14.70 14.94 146,738 +0.06(+0.38%)
Oct 26, 2017 14.87 14.91 14.79 14.89 121,253 +0.04(+0.27%)
Oct 25, 2017 14.93 14.97 14.81 14.85 225,233 -0.10(-0.70%)
Oct 24, 2017 14.98 15.04 14.93 14.95 123,395 +0.02(+0.16%)
Oct 23, 2017 15.06 15.10 14.93 14.93 173,028 -0.11(-0.75%)
Oct 20, 2017 15.03 15.05 14.96 15.04 124,498 +0.02(+0.16%)
Oct 19, 2017 15.00 15.09 14.91 15.02 124,416 -0.06(-0.43%)
Oct 18, 2017 15.17 15.24 15.07 15.08 265,157 -0.10(-0.69%)
Oct 17, 2017 15.18 15.23 15.11 15.19 92,185 +0.01(+0.05%)
Oct 16, 2017 15.24 15.28 15.16 15.18 202,676 +0.03(+0.21%)
Oct 13, 2017 15.24 15.30 15.15 15.15 81,212 -0.02(-0.16%)
Oct 12, 2017 15.15 15.19 15.09 15.17 98,888 -0.06(-0.37%)
Oct 11, 2017 15.18 15.23 15.11 15.23 143,991 +0.04(+0.26%)
Oct 10, 2017 15.27 15.33 15.17 15.19 261,852 +0.02(+0.11%)
Oct 09, 2017 15.15 15.21 15.15 15.17 101,821 +0.04(+0.27%)
Oct 06, 2017 15.15 15.21 15.09 15.13 175,823 -0.15(-1.00%)
Oct 05, 2017 15.22 15.31 15.22 15.28 175,886 +0.07(+0.48%)
Oct 04, 2017 15.24 15.28 15.17 15.21 229,338 -0.03(-0.21%)
Oct 03, 2017 15.23 15.27 15.20 15.24 174,455 -0.02(-0.11%)
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.