Fidelity Energy MSCI ETF (NY: FENY )

24.68 -0.15 (-0.60%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.29 15.29 15.11 15.13 204,309 -0.05(-0.33%)
Apr 29, 2019 15.19 15.25 15.14 15.18 223,618 -0.03(-0.17%)
Apr 26, 2019 15.29 15.29 15.05 15.21 209,785 -0.17(-1.09%)
Apr 25, 2019 15.45 15.52 15.38 15.38 149,678 -0.08(-0.49%)
Apr 24, 2019 15.76 15.76 15.45 15.45 156,998 -0.30(-1.92%)
Apr 23, 2019 15.77 15.81 15.65 15.76 273,870 +0.02(+0.11%)
Apr 22, 2019 15.53 15.76 15.51 15.74 215,157 +0.33(+2.12%)
Apr 18, 2019 15.54 15.55 15.39 15.41 102,686 -0.08(-0.49%)
Apr 17, 2019 15.60 15.63 15.47 15.49 134,205 -0.03(-0.22%)
Apr 16, 2019 15.48 15.53 15.41 15.52 402,129 +0.10(+0.65%)
Apr 15, 2019 15.48 15.53 15.39 15.42 95,920 -0.08(-0.54%)
Apr 12, 2019 15.65 15.70 15.48 15.50 217,417 +0.05(+0.33%)
Apr 11, 2019 15.43 15.57 15.35 15.45 75,718 -0.01(-0.05%)
Apr 10, 2019 15.43 15.52 15.42 15.46 173,762 +0.06(+0.38%)
Apr 09, 2019 15.55 15.55 15.35 15.40 593,821 -0.19(-1.24%)
Apr 08, 2019 15.56 15.66 15.53 15.60 205,199 +0.08(+0.54%)
Apr 05, 2019 15.28 15.53 15.28 15.51 358,149 +0.27(+1.76%)
Apr 04, 2019 15.10 15.25 15.04 15.24 242,288 +0.14(+0.94%)
Apr 03, 2019 15.32 15.34 15.05 15.10 165,149 -0.17(-1.13%)
Apr 02, 2019 15.39 15.42 15.23 15.27 208,417 -0.11(-0.74%)
Apr 01, 2019 15.27 15.40 15.26 15.39 477,604 +0.23(+1.49%)
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%)
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.