Fidelity Energy MSCI ETF (NY: FENY )

22.56 -0.52 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.42 13.53 13.34 13.38 254,389 -0.23(-1.66%)
May 30, 2019 13.77 13.78 13.57 13.61 342,628 -0.18(-1.28%)
May 29, 2019 13.68 13.79 13.58 13.78 209,890 -0.07(-0.48%)
May 28, 2019 14.04 14.06 13.83 13.85 1,910,656 -0.16(-1.14%)
May 24, 2019 14.13 14.13 13.90 14.01 439,845 +0.03(+0.18%)
May 23, 2019 14.25 14.29 13.89 13.99 882,672 -0.48(-3.30%)
May 22, 2019 14.66 14.66 14.43 14.46 316,848 -0.28(-1.88%)
May 21, 2019 14.61 14.77 14.61 14.74 291,917 +0.18(+1.27%)
May 20, 2019 14.56 14.64 14.54 14.56 103,781 -0.02(-0.11%)
May 17, 2019 14.62 14.72 14.56 14.57 120,933 -0.17(-1.14%)
May 16, 2019 14.68 14.80 14.68 14.74 138,369 +0.07(+0.46%)
May 15, 2019 14.50 14.69 14.46 14.67 149,957 +0.08(+0.57%)
May 14, 2019 14.46 14.69 14.46 14.59 274,147 +0.20(+1.40%)
May 13, 2019 14.56 14.56 14.31 14.39 264,500 -0.26(-1.77%)
May 10, 2019 14.56 14.68 14.38 14.65 89,924 +0.06(+0.40%)
May 09, 2019 14.53 14.62 14.37 14.59 210,000 +0.00(+0.00%)
May 08, 2019 14.57 14.71 14.57 14.59 176,613 +0.01(+0.06%)
May 07, 2019 14.55 14.59 14.40 14.58 231,691 -0.12(-0.80%)
May 06, 2019 14.52 14.76 14.52 14.70 139,526 +0.02(+0.11%)
May 03, 2019 14.67 14.80 14.65 14.68 282,178 +0.14(+0.98%)
May 02, 2019 14.71 14.79 14.54 14.54 489,313 -0.27(-1.81%)
May 01, 2019 15.13 15.16 14.81 14.81 255,216 -0.33(-2.16%)
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%)
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.