Fidelity Energy MSCI ETF (NY: FENY )

15.32 USD +0.10 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.87 20.87 20.87 0 -0.13(-0.64%)
Aug 30, 2018 21.05 21.11 20.91 21.00 156,530 -0.05(-0.26%)
Aug 29, 2018 20.97 21.16 20.93 21.06 222,991 +0.14(+0.65%)
Aug 28, 2018 21.06 21.16 20.90 20.92 130,234 -0.11(-0.50%)
Aug 27, 2018 20.97 21.08 20.97 21.03 101,962 +0.14(+0.65%)
Aug 24, 2018 20.86 21.01 20.79 20.89 139,100 +0.16(+0.75%)
Aug 23, 2018 20.77 20.78 20.64 20.74 98,968 -0.10(-0.48%)
Aug 22, 2018 20.67 20.90 20.67 20.84 137,485 +0.27(+1.31%)
Aug 21, 2018 20.55 20.72 20.55 20.57 148,504 +0.13(+0.64%)
Aug 20, 2018 20.29 20.50 20.29 20.44 103,533 +0.17(+0.84%)
Aug 17, 2018 20.24 20.33 20.20 20.27 169,300 +0.07(+0.35%)
Aug 16, 2018 20.15 20.32 20.15 20.20 491,711 +0.14(+0.70%)
Aug 15, 2018 20.66 20.70 20.01 20.06 561,243 -0.76(-3.65%)
Aug 14, 2018 20.88 20.95 20.73 20.82 115,080 +0.07(+0.34%)
Aug 13, 2018 21.03 21.07 20.74 20.75 497,958 -0.30(-1.43%)
Aug 10, 2018 20.88 21.05 20.85 21.05 113,700 +0.12(+0.57%)
Aug 09, 2018 21.15 21.15 20.89 20.93 152,529 -0.18(-0.85%)
Aug 08, 2018 21.14 21.17 20.97 21.11 179,154 -0.16(-0.75%)
Aug 07, 2018 21.33 21.39 21.21 21.27 191,214 +0.13(+0.64%)
Aug 06, 2018 21.08 21.23 21.00 21.14 175,445 +0.10(+0.50%)
Aug 03, 2018 21.11 21.15 20.94 21.03 146,200 -0.11(-0.52%)
Aug 02, 2018 21.07 21.19 20.97 21.14 394,479 -0.09(-0.42%)
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.