Fidelity Energy MSCI ETF (NY: FENY )

25.01 +0.18 (+0.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.31 15.37 15.12 15.16 373,653 -0.02(-0.11%)
Mar 28, 2019 15.04 15.19 15.04 15.18 151,201 +0.06(+0.39%)
Mar 27, 2019 15.19 15.27 15.00 15.12 179,767 -0.09(-0.61%)
Mar 26, 2019 15.13 15.32 15.13 15.21 175,607 +0.21(+1.40%)
Mar 25, 2019 14.90 15.02 14.84 15.00 413,403 +0.01(+0.06%)
Mar 22, 2019 15.31 15.31 14.94 14.99 222,665 -0.44(-2.88%)
Mar 21, 2019 15.30 15.46 15.26 15.44 245,492 +0.12(+0.77%)
Mar 20, 2019 15.13 15.46 15.13 15.32 392,784 +0.13(+0.88%)
Mar 19, 2019 15.31 15.39 15.12 15.18 1,518,364 -0.03(-0.22%)
Mar 18, 2019 15.03 15.25 15.03 15.22 162,663 +0.22(+1.45%)
Mar 15, 2019 14.99 15.04 14.98 15.00 412,652 -0.01(-0.07%)
Mar 14, 2019 15.02 15.09 15.01 15.01 176,031 +0.00(+0.00%)
Mar 13, 2019 14.94 15.01 14.89 15.01 136,406 +0.18(+1.23%)
Mar 12, 2019 14.77 14.90 14.77 14.83 162,766 +0.12(+0.79%)
Mar 11, 2019 14.58 14.75 14.57 14.71 272,427 +0.23(+1.61%)
Mar 08, 2019 14.53 14.56 14.34 14.48 403,214 -0.30(-2.03%)
Mar 07, 2019 14.87 14.87 14.71 14.78 194,052 -0.08(-0.56%)
Mar 06, 2019 14.99 14.99 14.78 14.86 203,532 -0.21(-1.38%)
Mar 05, 2019 15.14 15.14 14.97 15.07 353,522 -0.05(-0.33%)
Mar 04, 2019 15.13 15.19 14.90 15.12 415,134 +0.03(+0.22%)
Mar 01, 2019 14.89 15.09 14.89 15.09 217,050 +0.27(+1.80%)
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%)
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.