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 (%)
Jul 31, 2019 14.26 14.40 14.12 14.22 129,675 -0.04(-0.30%)
Jul 30, 2019 14.00 14.30 13.98 14.26 134,614 +0.20(+1.44%)
Jul 29, 2019 14.12 14.13 13.98 14.06 177,580 -0.09(-0.66%)
Jul 26, 2019 14.20 14.22 14.09 14.15 126,712 -0.05(-0.36%)
Jul 25, 2019 14.46 14.48 14.19 14.20 138,078 -0.19(-1.35%)
Jul 24, 2019 14.32 14.50 14.32 14.40 88,879 +0.06(+0.41%)
Jul 23, 2019 14.30 14.37 14.26 14.34 170,727 +0.04(+0.30%)
Jul 22, 2019 14.28 14.35 14.20 14.30 134,660 +0.06(+0.42%)
Jul 19, 2019 14.17 14.28 14.13 14.24 158,035 +0.09(+0.66%)
Jul 18, 2019 14.13 14.17 14.02 14.15 207,122 -0.03(-0.24%)
Jul 17, 2019 14.36 14.38 14.17 14.18 245,237 -0.17(-1.18%)
Jul 16, 2019 14.51 14.52 14.31 14.35 133,566 -0.18(-1.22%)
Jul 15, 2019 14.71 14.71 14.50 14.53 146,742 -0.15(-1.04%)
Jul 12, 2019 14.64 14.73 14.64 14.68 146,333 +0.05(+0.35%)
Jul 11, 2019 14.64 14.66 14.56 14.63 105,342 +0.00(+0.00%)
Jul 10, 2019 14.50 14.66 14.50 14.63 166,026 +0.21(+1.47%)
Jul 09, 2019 14.37 14.42 14.29 14.42 100,335 +0.02(+0.12%)
Jul 08, 2019 14.38 14.51 14.36 14.40 155,272 -0.01(-0.06%)
Jul 05, 2019 14.31 14.41 14.30 14.41 108,036 +0.03(+0.24%)
Jul 03, 2019 14.34 14.37 14.26 14.37 84,750 +0.08(+0.56%)
Jul 02, 2019 14.54 14.54 14.26 14.29 302,039 -0.30(-2.06%)
Jul 01, 2019 14.74 14.80 14.54 14.59 199,259 +0.05(+0.32%)
Jun 28, 2019 14.40 14.57 14.40 14.55 164,891 +0.17(+1.15%)
Jun 27, 2019 14.48 14.50 14.36 14.38 110,284 -0.09(-0.64%)
Jun 26, 2019 14.37 14.59 14.37 14.48 132,329 +0.24(+1.66%)
Jun 25, 2019 14.36 14.36 14.24 14.24 309,000 -0.14(-0.94%)
Jun 24, 2019 14.51 14.51 14.36 14.37 124,920 -0.14(-0.93%)
Jun 21, 2019 14.42 14.54 14.40 14.51 242,195 +0.10(+0.72%)
Jun 20, 2019 14.29 14.45 14.29 14.40 345,544 +0.31(+2.20%)
Jun 19, 2019 14.09 14.17 14.01 14.09 116,768 -0.02(-0.12%)
Jun 18, 2019 13.98 14.19 13.93 14.11 363,407 +0.22(+1.57%)
Jun 17, 2019 13.73 13.93 13.71 13.89 184,545 +0.12(+0.85%)
Jun 14, 2019 13.94 13.94 13.75 13.78 143,593 -0.13(-0.90%)
Jun 13, 2019 13.89 13.94 13.83 13.90 137,515 +0.19(+1.41%)
Jun 12, 2019 13.85 13.89 13.68 13.71 111,463 -0.23(-1.68%)
Jun 11, 2019 14.04 14.09 13.94 13.94 133,798 +0.03(+0.18%)
Jun 10, 2019 13.97 14.07 13.91 13.92 113,060 +0.02(+0.12%)
Jun 07, 2019 13.86 13.98 13.83 13.90 107,098 +0.08(+0.55%)
Jun 06, 2019 13.66 13.87 13.66 13.83 150,948 +0.21(+1.54%)
Jun 05, 2019 13.79 13.81 13.52 13.62 126,264 -0.18(-1.28%)
Jun 04, 2019 13.66 13.81 13.64 13.79 123,055 +0.24(+1.79%)
Jun 03, 2019 13.45 13.60 13.45 13.55 309,561 +0.17(+1.25%)
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%)
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.