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 (%)
Feb 28, 2019 14.99 14.99 14.73 14.82 197,037 -0.15(-1.00%)
Feb 27, 2019 14.99 15.12 14.89 14.97 160,461 +0.07(+0.50%)
Feb 26, 2019 14.95 15.03 14.89 14.89 113,515 -0.08(-0.56%)
Feb 25, 2019 14.92 15.03 14.92 14.98 131,895 +0.02(+0.11%)
Feb 22, 2019 15.04 15.09 14.89 14.96 137,008 +0.05(+0.33%)
Feb 21, 2019 15.14 15.14 14.85 14.91 226,290 -0.25(-1.65%)
Feb 20, 2019 15.08 15.23 15.08 15.16 174,655 +0.06(+0.39%)
Feb 19, 2019 14.97 15.15 14.94 15.10 245,064 +0.07(+0.44%)
Feb 15, 2019 14.93 15.04 14.93 15.04 187,846 +0.26(+1.75%)
Feb 14, 2019 14.69 14.89 14.65 14.78 201,193 +0.04(+0.28%)
Feb 13, 2019 14.59 14.83 14.59 14.74 408,981 +0.21(+1.43%)
Feb 12, 2019 14.56 14.62 14.48 14.53 211,516 +0.18(+1.28%)
Feb 11, 2019 14.18 14.37 14.15 14.34 136,423 +0.06(+0.41%)
Feb 08, 2019 14.29 14.34 14.05 14.29 201,547 -0.07(-0.46%)
Feb 07, 2019 14.61 14.64 14.22 14.35 330,864 -0.34(-2.32%)
Feb 06, 2019 14.74 14.77 14.68 14.69 179,539 -0.10(-0.68%)
Feb 05, 2019 14.81 14.84 14.74 14.79 258,511 +0.00(+0.00%)
Feb 04, 2019 14.69 14.79 14.56 14.79 251,884 +0.03(+0.23%)
Feb 01, 2019 14.68 14.83 14.60 14.76 502,005 +0.25(+1.72%)
Jan 31, 2019 14.49 14.58 14.41 14.51 142,143 +0.07(+0.52%)
Jan 30, 2019 14.33 14.49 14.24 14.44 199,980 +0.21(+1.46%)
Jan 29, 2019 14.25 14.32 14.22 14.23 127,448 +0.04(+0.29%)
Jan 28, 2019 14.15 14.19 14.03 14.19 255,737 -0.16(-1.10%)
Jan 25, 2019 14.26 14.42 14.26 14.34 113,573 +0.19(+1.35%)
Jan 24, 2019 14.02 14.24 13.99 14.15 117,084 +0.09(+0.65%)
Jan 23, 2019 14.27 14.29 13.96 14.06 191,564 -0.16(-1.11%)
Jan 22, 2019 14.42 14.42 14.19 14.22 342,650 -0.34(-2.34%)
Jan 18, 2019 14.47 14.56 14.38 14.56 242,890 +0.27(+1.92%)
Jan 17, 2019 14.07 14.33 14.03 14.29 415,698 +0.12(+0.88%)
Jan 16, 2019 14.15 14.27 14.11 14.16 264,766 -0.01(-0.06%)
Jan 15, 2019 14.17 14.28 14.10 14.17 127,284 +0.07(+0.53%)
Jan 14, 2019 13.98 14.16 13.97 14.10 157,819 -0.04(-0.29%)
Jan 11, 2019 14.16 14.19 14.02 14.14 161,886 -0.10(-0.70%)
Jan 10, 2019 14.10 14.24 14.00 14.24 219,329 +0.04(+0.29%)
Jan 09, 2019 14.15 14.24 14.01 14.20 347,086 +0.22(+1.55%)
Jan 08, 2019 14.07 14.08 13.89 13.98 300,812 +0.12(+0.84%)
Jan 07, 2019 13.72 13.95 13.56 13.86 286,897 +0.24(+1.77%)
Jan 04, 2019 13.39 13.65 13.36 13.62 289,641 +0.47(+3.54%)
Jan 03, 2019 13.33 13.33 13.00 13.15 199,404 -0.12(-0.94%)
Jan 02, 2019 12.83 13.35 12.74 13.28 432,360 +0.28(+2.18%)
Dec 31, 2018 13.01 13.09 12.83 13.00 1,375,857 +0.07(+0.51%)
Dec 28, 2018 13.09 13.13 12.84 12.93 959,903 -0.12(-0.89%)
Dec 27, 2018 12.75 13.05 12.52 13.05 1,104,253 +0.09(+0.71%)
Dec 26, 2018 12.30 12.96 12.07 12.96 1,144,526 +0.78(+6.42%)
Dec 24, 2018 12.53 12.57 12.17 12.17 1,301,343 -0.52(-4.07%)
Dec 21, 2018 12.88 13.03 12.60 12.69 836,234 -0.16(-1.27%)
Dec 20, 2018 13.07 13.26 12.77 12.85 752,921 -0.38(-2.87%)
Dec 19, 2018 13.45 13.67 13.12 13.23 853,142 -0.17(-1.23%)
Dec 18, 2018 13.72 13.74 13.32 13.40 1,837,410 -0.33(-2.41%)
Dec 17, 2018 13.94 14.08 13.63 13.73 1,388,838 -0.26(-1.89%)
Dec 14, 2018 14.25 14.31 13.94 13.99 263,860 -0.38(-2.64%)
Dec 13, 2018 14.30 14.44 14.23 14.37 251,201 +0.04(+0.29%)
Dec 12, 2018 14.47 14.60 14.32 14.33 213,620 +0.07(+0.46%)
Dec 11, 2018 14.49 14.52 14.12 14.26 2,151,526 +0.01(+0.06%)
Dec 10, 2018 14.40 14.52 13.95 14.26 984,038 -0.27(-1.88%)
Dec 07, 2018 14.86 15.10 14.49 14.53 253,441 -0.07(-0.51%)
Dec 06, 2018 14.59 14.60 14.29 14.60 1,853,185 -0.31(-2.05%)
Dec 04, 2018 15.38 15.41 14.88 14.91 264,345 -0.45(-2.90%)
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.