Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.14 14.28 14.00 14.11 130,745 -0.04(-0.30%)
Jul 30, 2019 13.89 14.18 13.87 14.15 135,724 +0.20(+1.44%)
Jul 29, 2019 14.00 14.02 13.86 13.95 179,045 -0.09(-0.66%)
Jul 26, 2019 14.09 14.10 13.98 14.04 127,757 -0.05(-0.36%)
Jul 25, 2019 14.34 14.36 14.07 14.09 139,217 -0.19(-1.35%)
Jul 24, 2019 14.21 14.38 14.21 14.28 89,612 +0.06(+0.41%)
Jul 23, 2019 14.18 14.25 14.14 14.22 172,135 +0.04(+0.30%)
Jul 22, 2019 14.16 14.24 14.08 14.18 135,771 +0.06(+0.42%)
Jul 19, 2019 14.05 14.16 14.01 14.12 159,339 +0.09(+0.66%)
Jul 18, 2019 14.01 14.05 13.90 14.03 208,831 -0.03(-0.24%)
Jul 17, 2019 14.24 14.26 14.05 14.06 247,261 -0.17(-1.18%)
Jul 16, 2019 14.39 14.40 14.19 14.23 134,668 -0.18(-1.22%)
Jul 15, 2019 14.59 14.59 14.38 14.41 147,953 -0.15(-1.04%)
Jul 12, 2019 14.52 14.61 14.52 14.56 147,541 +0.05(+0.35%)
Jul 11, 2019 14.52 14.54 14.44 14.51 106,211 +0.00(+0.00%)
Jul 10, 2019 14.38 14.54 14.38 14.51 167,396 +0.21(+1.47%)
Jul 09, 2019 14.26 14.31 14.18 14.30 101,163 +0.02(+0.12%)
Jul 08, 2019 14.26 14.39 14.24 14.28 156,553 -0.01(-0.06%)
Jul 05, 2019 14.20 14.29 14.18 14.29 108,927 +0.03(+0.24%)
Jul 03, 2019 14.22 14.26 14.14 14.26 85,449 +0.08(+0.56%)
Jul 02, 2019 14.42 14.42 14.15 14.18 304,531 -0.30(-2.06%)
Jul 01, 2019 14.62 14.68 14.42 14.47 200,903 +0.05(+0.32%)
Jun 28, 2019 14.28 14.45 14.28 14.43 166,251 +0.16(+1.15%)
Jun 27, 2019 14.37 14.39 14.24 14.26 111,194 -0.09(-0.64%)
Jun 26, 2019 14.26 14.47 14.26 14.36 133,421 +0.23(+1.66%)
Jun 25, 2019 14.24 14.24 14.12 14.12 311,550 -0.13(-0.94%)
Jun 24, 2019 14.39 14.39 14.24 14.26 125,951 -0.13(-0.93%)
Jun 21, 2019 14.31 14.42 14.28 14.39 244,193 +0.10(+0.72%)
Jun 20, 2019 14.17 14.33 14.17 14.29 348,395 +0.31(+2.20%)
Jun 19, 2019 13.98 14.05 13.90 13.98 117,732 -0.02(-0.12%)
Jun 18, 2019 13.86 14.07 13.81 14.00 366,406 +0.22(+1.57%)
Jun 17, 2019 13.62 13.82 13.60 13.78 186,067 +0.12(+0.85%)
Jun 14, 2019 13.82 13.83 13.64 13.66 144,778 -0.12(-0.91%)
Jun 13, 2019 13.77 13.83 13.72 13.79 138,650 +0.19(+1.41%)
Jun 12, 2019 13.74 13.78 13.57 13.60 112,383 -0.23(-1.68%)
Jun 11, 2019 13.93 13.98 13.83 13.83 134,902 +0.03(+0.18%)
Jun 10, 2019 13.85 13.95 13.80 13.80 113,993 +0.02(+0.12%)
Jun 07, 2019 13.75 13.87 13.72 13.79 107,982 +0.07(+0.55%)
Jun 06, 2019 13.55 13.76 13.55 13.71 152,194 +0.21(+1.54%)
Jun 05, 2019 13.68 13.69 13.41 13.51 127,306 -0.17(-1.28%)
Jun 04, 2019 13.55 13.70 13.53 13.68 124,070 +0.24(+1.79%)
Jun 03, 2019 13.34 13.49 13.34 13.44 312,115 +0.17(+1.25%)
May 31, 2019 13.31 13.42 13.23 13.27 256,488 -0.22(-1.66%)
May 30, 2019 13.66 13.67 13.46 13.50 345,455 -0.17(-1.28%)
May 29, 2019 13.57 13.68 13.47 13.67 211,621 -0.07(-0.48%)
May 28, 2019 13.93 13.95 13.72 13.74 1,926,421 -0.16(-1.14%)
May 24, 2019 14.01 14.01 13.79 13.90 443,474 +0.03(+0.18%)
May 23, 2019 14.14 14.17 13.77 13.87 889,955 -0.47(-3.30%)
May 22, 2019 14.54 14.54 14.31 14.35 319,462 -0.27(-1.88%)
May 21, 2019 14.49 14.64 14.49 14.62 294,325 +0.18(+1.27%)
May 20, 2019 14.44 14.52 14.42 14.44 104,637 -0.02(-0.12%)
May 17, 2019 14.50 14.60 14.45 14.45 121,931 -0.17(-1.14%)
May 16, 2019 14.56 14.68 14.56 14.62 139,511 +0.07(+0.46%)
May 15, 2019 14.38 14.57 14.34 14.55 151,194 +0.08(+0.57%)
May 14, 2019 14.35 14.57 14.34 14.47 276,409 +0.20(+1.40%)
May 13, 2019 14.45 14.45 14.20 14.27 266,683 -0.26(-1.77%)
May 10, 2019 14.45 14.56 14.26 14.53 90,666 +0.06(+0.40%)
May 09, 2019 14.41 14.50 14.26 14.47 211,733 +0.00(+0.00%)
May 08, 2019 14.45 14.59 14.45 14.47 178,070 +0.01(+0.06%)
May 07, 2019 14.43 14.47 14.29 14.46 233,603 -0.12(-0.80%)
May 06, 2019 14.40 14.64 14.40 14.58 140,678 +0.02(+0.11%)
May 03, 2019 14.55 14.68 14.53 14.56 284,506 +0.14(+0.98%)
May 02, 2019 14.59 14.67 14.42 14.42 493,350 -0.27(-1.81%)
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.