Fidelity Energy MSCI ETF (NY: FENY )

23.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.61 17.43 188,327 +0.10(+0.57%)
Jun 28, 2018 17.39 17.42 17.19 17.33 215,576 -0.02(-0.14%)
Jun 27, 2018 17.30 17.58 17.26 17.35 366,673 +0.23(+1.34%)
Jun 26, 2018 16.92 17.18 16.87 17.12 249,323 +0.25(+1.51%)
Jun 25, 2018 17.21 17.22 16.79 16.87 326,559 -0.38(-2.19%)
Jun 22, 2018 17.23 17.41 17.23 17.25 201,848 +0.39(+2.29%)
Jun 21, 2018 17.11 17.16 16.80 16.86 152,628 -0.34(-1.96%)
Jun 20, 2018 17.19 17.24 17.06 17.20 226,653 +0.09(+0.53%)
Jun 19, 2018 16.90 17.15 16.86 17.11 286,480 -0.02(-0.10%)
Jun 18, 2018 16.88 17.23 16.88 17.12 158,021 +0.21(+1.26%)
Jun 15, 2018 17.39 16.90 16.91 293,007 -0.38(-2.21%)
Jun 14, 2018 17.41 17.44 17.27 17.29 363,393 -0.04(-0.24%)
Jun 13, 2018 17.38 17.45 17.27 17.33 229,281 -0.08(-0.47%)
Jun 12, 2018 17.54 17.60 17.37 17.41 130,136 -0.11(-0.65%)
Jun 11, 2018 17.47 17.62 17.41 17.53 198,188 +0.06(+0.33%)
Jun 08, 2018 17.54 17.54 17.36 17.47 234,337 -0.06(-0.33%)
Jun 07, 2018 17.32 17.60 17.32 17.53 233,746 +0.30(+1.75%)
Jun 06, 2018 17.08 17.23 416,784 +0.07(+0.43%)
Jun 05, 2018 17.14 17.28 17.09 17.15 241,359 -0.07(-0.38%)
Jun 04, 2018 17.44 17.54 17.14 17.22 659,099 -0.15(-0.89%)
Jun 01, 2018 17.39 17.50 17.27 17.37 352,974 +0.05(+0.28%)
May 31, 2018 17.33 17.54 17.29 17.32 370,281 -0.13(-0.75%)
May 30, 2018 17.07 17.52 17.07 17.45 276,378 +0.54(+3.18%)
May 29, 2018 16.79 17.01 16.76 16.92 398,767 -0.03(-0.19%)
May 25, 2018 16.95 16.95 16.95 0 -0.47(-2.71%)
May 24, 2018 17.53 17.56 17.35 17.42 363,104 -0.29(-1.61%)
May 23, 2018 17.59 17.71 17.46 17.71 322,391 -0.01(-0.05%)
May 22, 2018 17.99 18.11 17.67 17.71 464,585 -0.25(-1.41%)
May 21, 2018 17.90 17.98 17.81 17.97 386,961 +0.17(+0.96%)
May 18, 2018 17.92 17.92 17.77 17.80 557,969 -0.12(-0.68%)
May 17, 2018 17.68 17.94 17.68 17.92 435,898 +0.29(+1.67%)
May 16, 2018 17.54 17.63 17.45 17.63 238,953 +0.08(+0.46%)
May 15, 2018 17.52 17.58 17.41 17.54 761,869 +0.01(+0.05%)
May 14, 2018 17.45 17.60 17.45 17.54 729,125 +0.14(+0.80%)
May 11, 2018 17.45 17.53 17.37 17.40 682,290 -0.02(-0.14%)
May 10, 2018 17.39 17.45 17.28 17.42 586,880 +0.14(+0.80%)
May 09, 2018 17.16 17.47 17.16 17.28 611,427 +0.33(+1.92%)
May 08, 2018 16.82 16.96 16.51 16.96 624,423 +0.15(+0.92%)
May 07, 2018 16.89 17.16 16.77 16.80 414,816 +0.06(+0.34%)
May 04, 2018 16.60 16.81 16.54 16.74 244,566 +0.11(+0.64%)
May 03, 2018 16.63 16.67 16.43 16.64 157,012 -0.07(-0.39%)
May 02, 2018 16.55 16.83 16.55 16.70 225,380 +0.07(+0.44%)
May 01, 2018 16.64 16.64 16.42 16.63 1,091,906 -0.09(-0.54%)
Apr 30, 2018 16.69 16.90 16.69 16.72 750,228 +0.00(+0.00%)
Apr 27, 2018 16.75 16.80 16.67 16.72 258,383 -0.20(-1.16%)
Apr 26, 2018 16.74 16.92 16.69 16.92 192,863 +0.24(+1.42%)
Apr 25, 2018 16.51 16.69 16.39 16.68 208,867 +0.14(+0.84%)
Apr 24, 2018 16.77 16.88 16.46 16.54 411,399 -0.18(-1.07%)
Apr 23, 2018 16.58 16.72 16.48 16.72 311,631 +0.10(+0.61%)
Apr 20, 2018 16.66 16.67 16.51 16.62 236,179 -0.09(-0.51%)
Apr 19, 2018 16.72 16.83 16.60 16.70 285,604 +0.03(+0.20%)
Apr 18, 2018 16.55 16.82 16.55 16.67 485,386 +0.27(+1.64%)
Apr 17, 2018 16.37 16.48 16.28 16.40 2,253,731 +0.09(+0.55%)
Apr 16, 2018 16.20 16.39 16.12 16.31 333,262 +0.15(+0.96%)
Apr 13, 2018 16.07 16.22 16.06 16.16 343,220 +0.17(+1.07%)
Apr 12, 2018 16.06 16.08 15.93 15.99 241,421 +0.01(+0.05%)
Apr 11, 2018 15.77 16.01 15.76 15.98 274,949 +0.20(+1.24%)
Apr 10, 2018 15.49 15.91 15.49 15.78 405,527 +0.52(+3.42%)
Apr 09, 2018 15.30 15.46 15.24 15.26 154,324 +0.06(+0.38%)
Apr 06, 2018 15.40 15.47 15.02 15.20 147,386 -0.30(-1.95%)
Apr 05, 2018 15.26 15.60 15.25 15.51 153,344 +0.30(+1.98%)
Apr 04, 2018 14.98 15.24 14.89 15.20 202,012 -0.02(-0.16%)
Apr 03, 2018 14.98 15.24 14.82 15.23 161,892 +0.32(+2.13%)
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.