Fidelity Energy MSCI ETF (NY: FENY )

23.11 -0.22 (-0.94%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.32 14.37 14.20 14.30 170,842 +0.08(+0.56%)
Jun 29, 2017 14.24 14.39 14.20 14.22 228,436 +0.02(+0.17%)
Jun 28, 2017 14.12 14.29 14.12 14.20 118,215 +0.09(+0.62%)
Jun 27, 2017 14.16 14.25 14.11 14.11 96,398 -0.02(-0.11%)
Jun 26, 2017 14.20 14.22 14.06 14.12 170,517 -0.03(-0.22%)
Jun 23, 2017 14.03 14.16 14.01 14.16 254,277 +0.15(+1.08%)
Jun 22, 2017 14.05 14.14 13.98 14.01 169,251 -0.02(-0.11%)
Jun 21, 2017 14.25 14.32 13.95 14.02 708,127 -0.26(-1.84%)
Jun 20, 2017 14.30 14.32 14.11 14.28 302,495 -0.17(-1.16%)
Jun 19, 2017 14.53 14.54 14.44 14.45 168,241 -0.10(-0.66%)
Jun 16, 2017 14.40 14.55 14.31 14.55 159,488 +0.25(+1.75%)
Jun 15, 2017 14.38 14.46 14.27 14.30 317,300 -0.17(-1.15%)
Jun 14, 2017 14.74 14.74 14.38 14.46 231,611 -0.31(-2.09%)
Jun 13, 2017 14.65 14.79 14.64 14.77 358,885 +0.12(+0.81%)
Jun 12, 2017 14.66 14.80 14.61 14.65 180,574 +0.12(+0.81%)
Jun 09, 2017 14.22 14.59 14.22 14.53 271,263 +0.35(+2.45%)
Jun 08, 2017 14.17 14.30 14.16 14.19 236,373 -0.05(-0.33%)
Jun 07, 2017 14.44 14.49 14.15 14.23 343,150 -0.26(-1.80%)
Jun 06, 2017 14.28 14.51 14.26 14.49 144,754 +0.20(+1.38%)
Jun 05, 2017 14.23 14.35 14.23 14.30 190,276 +0.02(+0.11%)
Jun 02, 2017 14.40 14.40 14.23 14.28 357,637 -0.17(-1.20%)
Jun 01, 2017 14.40 14.52 14.33 14.45 153,404 +0.08(+0.55%)
May 31, 2017 14.36 14.39 14.28 14.38 281,692 -0.05(-0.33%)
May 30, 2017 14.55 14.57 14.42 14.42 774,743 -0.21(-1.46%)
May 26, 2017 14.62 14.66 14.56 14.64 214,220 +0.02(+0.11%)
May 25, 2017 14.88 15.04 14.58 14.62 317,212 -0.31(-2.06%)
May 24, 2017 14.99 15.03 14.86 14.93 98,729 -0.06(-0.42%)
May 23, 2017 15.00 15.02 14.93 14.99 113,654 +0.00(+0.00%)
May 22, 2017 15.09 15.09 14.93 14.99 232,111 -0.03(-0.21%)
May 19, 2017 14.88 15.05 14.87 15.02 208,165 +0.23(+1.55%)
May 18, 2017 14.73 14.88 14.68 14.79 153,460 -0.03(-0.21%)
May 17, 2017 14.91 14.98 14.82 14.83 166,690 -0.15(-1.00%)
May 16, 2017 15.09 15.10 14.93 14.98 181,583 -0.07(-0.47%)
May 15, 2017 15.14 15.18 15.01 15.05 165,406 +0.13(+0.85%)
May 12, 2017 14.99 15.01 14.88 14.92 125,474 -0.06(-0.42%)
May 11, 2017 15.06 15.09 14.95 14.98 153,143 -0.02(-0.16%)
May 10, 2017 14.90 15.07 14.89 15.01 179,539 +0.20(+1.33%)
May 09, 2017 14.96 14.98 14.76 14.81 215,633 -0.13(-0.90%)
May 08, 2017 14.84 14.96 14.80 14.94 151,292 +0.13(+0.85%)
May 05, 2017 14.57 14.84 14.53 14.82 574,566 +0.25(+1.73%)
May 04, 2017 14.79 14.79 14.47 14.57 487,065 -0.31(-2.07%)
May 03, 2017 14.79 14.93 14.75 14.87 164,120 +0.06(+0.37%)
May 02, 2017 14.95 14.99 14.75 14.82 344,331 -0.10(-0.69%)
May 01, 2017 14.95 14.98 14.87 14.92 183,533 -0.03(-0.21%)
Apr 28, 2017 15.06 15.09 14.94 14.95 234,907 +0.00(+0.00%)
Apr 27, 2017 15.04 15.04 14.79 14.95 362,615 -0.19(-1.25%)
Apr 26, 2017 15.09 15.34 15.06 15.14 270,615 -0.03(-0.21%)
Apr 25, 2017 15.05 15.20 15.03 15.17 742,764 +0.14(+0.95%)
Apr 24, 2017 15.06 15.09 14.98 15.03 302,168 +0.09(+0.63%)
Apr 21, 2017 14.94 15.01 14.86 14.94 198,663 -0.07(-0.47%)
Apr 20, 2017 15.00 15.11 14.98 15.01 213,999 +0.07(+0.48%)
Apr 19, 2017 15.25 15.25 14.90 14.94 311,048 -0.26(-1.71%)
Apr 18, 2017 15.26 15.36 15.15 15.20 147,182 -0.12(-0.77%)
Apr 17, 2017 15.31 15.34 15.25 15.32 139,653 +0.01(+0.05%)
Apr 13, 2017 15.58 15.58 15.27 15.31 218,311 -0.29(-1.87%)
Apr 12, 2017 15.68 15.80 15.56 15.60 181,871 -0.08(-0.50%)
Apr 11, 2017 15.72 15.72 15.53 15.68 166,473 -0.01(-0.05%)
Apr 10, 2017 15.62 15.76 15.62 15.69 155,412 +0.12(+0.76%)
Apr 07, 2017 15.66 15.66 15.54 15.57 154,720 -0.04(-0.25%)
Apr 06, 2017 15.54 15.65 15.54 15.61 167,120 +0.11(+0.71%)
Apr 05, 2017 15.73 15.84 15.47 15.50 345,753 -0.06(-0.41%)
Apr 04, 2017 15.45 15.57 15.34 15.56 196,268 +0.09(+0.61%)
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.