Fidelity Energy MSCI ETF (NY: FENY )

14.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.02 17.22 17.02 17.20 139,500 +0.20(+1.15%)
Jun 27, 2019 17.12 17.14 16.97 17.00 93,302 -0.11(-0.64%)
Jun 26, 2019 16.99 17.24 16.99 17.11 111,952 +0.28(+1.66%)
Jun 25, 2019 16.97 16.97 16.83 16.83 261,418 -0.16(-0.94%)
Jun 24, 2019 17.15 17.15 16.97 16.99 105,684 -0.16(-0.93%)
Jun 21, 2019 17.05 17.19 17.02 17.15 204,900 -0.03(-0.17%)
Jun 20, 2019 17.04 17.23 17.04 17.18 289,731 +0.37(+2.20%)
Jun 19, 2019 16.81 16.90 16.71 16.81 97,908 -0.02(-0.12%)
Jun 18, 2019 16.67 16.92 16.61 16.83 304,709 +0.26(+1.57%)
Jun 17, 2019 16.38 16.62 16.35 16.57 154,737 +0.14(+0.85%)
Jun 14, 2019 16.62 16.63 16.40 16.43 120,400 -0.15(-0.90%)
Jun 13, 2019 16.56 16.63 16.50 16.58 115,304 +0.23(+1.41%)
Jun 12, 2019 16.52 16.57 16.32 16.35 93,460 -0.28(-1.68%)
Jun 11, 2019 16.75 16.80 16.63 16.63 112,187 +0.03(+0.18%)
Jun 10, 2019 16.66 16.78 16.59 16.60 94,799 +0.02(+0.12%)
Jun 07, 2019 16.53 16.68 16.50 16.58 89,800 +0.09(+0.55%)
Jun 06, 2019 16.29 16.54 16.29 16.49 126,567 +0.25(+1.54%)
Jun 05, 2019 16.45 16.46 16.13 16.24 105,870 -0.21(-1.28%)
Jun 04, 2019 16.29 16.47 16.27 16.45 103,179 +0.29(+1.79%)
Jun 03, 2019 16.04 16.22 16.04 16.16 259,560 +0.20(+1.25%)
May 31, 2019 16.00 16.14 15.91 15.96 213,300 -0.27(-1.66%)
May 30, 2019 16.42 16.44 16.18 16.23 287,286 -0.21(-1.28%)
May 29, 2019 16.32 16.45 16.20 16.44 175,988 -0.08(-0.48%)
May 28, 2019 16.75 16.77 16.50 16.52 1,602,042 -0.19(-1.14%)
May 24, 2019 16.85 16.85 16.58 16.71 368,800 +0.03(+0.18%)
May 23, 2019 17.00 17.04 16.56 16.68 740,101 -0.57(-3.30%)
May 22, 2019 17.49 17.49 17.21 17.25 265,670 -0.33(-1.88%)
May 21, 2019 17.42 17.61 17.42 17.58 244,766 +0.22(+1.27%)
May 20, 2019 17.36 17.46 17.34 17.36 87,018 -0.02(-0.12%)
May 17, 2019 17.44 17.55 17.37 17.38 101,400 -0.20(-1.14%)
May 16, 2019 17.51 17.65 17.51 17.58 116,020 +0.08(+0.46%)
May 15, 2019 17.29 17.52 17.24 17.50 125,736 +0.10(+0.57%)
May 14, 2019 17.25 17.52 17.24 17.40 229,866 +0.24(+1.40%)
May 13, 2019 17.37 17.37 17.07 17.16 221,778 -0.31(-1.77%)
May 10, 2019 17.37 17.51 17.15 17.47 75,400 +0.07(+0.40%)
May 09, 2019 17.33 17.44 17.14 17.40 176,081 +0.00(+0.00%)
May 08, 2019 17.38 17.54 17.38 17.40 148,086 +0.01(+0.06%)
May 07, 2019 17.35 17.40 17.18 17.39 194,268 -0.14(-0.80%)
May 06, 2019 17.32 17.61 17.32 17.53 116,990 +0.02(+0.11%)
May 03, 2019 17.50 17.66 17.48 17.51 236,600 +0.17(+0.98%)
May 02, 2019 17.54 17.64 17.34 17.34 410,278 -0.32(-1.81%)
May 01, 2019 18.05 18.08 17.66 17.66 213,993 -0.39(-2.16%)
Apr 30, 2019 18.24 18.24 18.01 18.05 171,309 -0.06(-0.33%)
Apr 29, 2019 18.12 18.18 18.06 18.11 187,499 -0.03(-0.17%)
Apr 26, 2019 18.24 18.24 17.95 18.14 175,900 -0.20(-1.09%)
Apr 25, 2019 18.43 18.51 18.34 18.34 125,502 -0.09(-0.49%)
Apr 24, 2019 18.79 18.80 18.43 18.43 131,640 -0.36(-1.92%)
Apr 23, 2019 18.81 18.85 18.66 18.79 229,634 +0.02(+0.11%)
Apr 22, 2019 18.52 18.80 18.50 18.77 180,405 +0.39(+2.12%)
Apr 18, 2019 18.53 18.55 18.35 18.38 86,100 -0.09(-0.49%)
Apr 17, 2019 18.61 18.64 18.45 18.47 112,528 -0.04(-0.22%)
Apr 16, 2019 18.46 18.52 18.38 18.51 337,176 +0.12(+0.65%)
Apr 15, 2019 18.46 18.52 18.36 18.39 80,427 -0.10(-0.54%)
Apr 12, 2019 18.67 18.73 18.46 18.49 182,300 +0.06(+0.33%)
Apr 11, 2019 18.40 18.57 18.30 18.43 63,488 -0.01(-0.05%)
Apr 10, 2019 18.40 18.51 18.39 18.44 145,696 +0.07(+0.38%)
Apr 09, 2019 18.54 18.54 18.31 18.37 497,906 -0.23(-1.24%)
Apr 08, 2019 18.56 18.68 18.53 18.60 172,055 +0.10(+0.54%)
Apr 05, 2019 18.22 18.52 18.22 18.50 300,300 +0.32(+1.76%)
Apr 04, 2019 18.01 18.19 17.94 18.18 203,153 +0.17(+0.94%)
Apr 03, 2019 18.27 18.30 17.95 18.01 138,474 -0.20(-1.13%)
Apr 02, 2019 18.35 18.39 18.17 18.21 174,753 -0.14(-0.74%)
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.