Fidelity Energy MSCI ETF (NY: FENY )

15.22 USD -0.67 (-4.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.37 15.50 15.21 15.29 204,300 -0.03(-0.20%)
Aug 29, 2019 15.20 15.38 15.20 15.32 158,842 +0.25(+1.63%)
Aug 28, 2019 14.91 15.14 14.87 15.07 143,861 +0.25(+1.72%)
Aug 27, 2019 15.01 15.07 14.76 14.82 218,988 -0.13(-0.87%)
Aug 26, 2019 15.06 15.07 14.89 14.95 198,968 +0.06(+0.40%)
Aug 23, 2019 15.25 15.36 14.81 14.89 486,700 -0.52(-3.37%)
Aug 22, 2019 15.60 15.61 15.40 15.41 521,980 -0.09(-0.58%)
Aug 21, 2019 15.56 15.61 15.47 15.50 99,834 +0.12(+0.75%)
Aug 20, 2019 15.49 15.49 15.35 15.38 149,484 -0.14(-0.93%)
Aug 19, 2019 15.40 15.58 15.39 15.53 120,124 +0.35(+2.31%)
Aug 16, 2019 15.01 15.21 15.00 15.18 186,200 +0.23(+1.54%)
Aug 15, 2019 15.00 15.01 14.80 14.95 330,506 -0.09(-0.60%)
Aug 14, 2019 15.41 15.41 15.03 15.04 298,243 -0.64(-4.05%)
Aug 13, 2019 15.51 15.84 15.39 15.68 158,165 +0.16(+1.00%)
Aug 12, 2019 15.70 15.70 15.45 15.52 130,176 -0.18(-1.15%)
Aug 09, 2019 15.93 15.94 15.67 15.70 377,700 -0.20(-1.26%)
Aug 08, 2019 15.60 15.91 15.54 15.90 155,712 +0.42(+2.71%)
Aug 07, 2019 15.33 15.56 15.23 15.48 963,644 -0.12(-0.77%)
Aug 06, 2019 15.66 15.72 15.44 15.60 240,228 -0.03(-0.19%)
Aug 05, 2019 15.88 15.88 15.52 15.63 414,797 -0.51(-3.16%)
Aug 02, 2019 16.42 16.48 15.97 16.14 486,200 -0.20(-1.22%)
Aug 01, 2019 16.70 16.70 16.26 16.34 326,428 -0.47(-2.80%)
Jul 31, 2019 16.85 17.02 16.69 16.81 109,707 -0.05(-0.30%)
Jul 30, 2019 16.55 16.90 16.53 16.86 113,885 +0.24(+1.44%)
Jul 29, 2019 16.69 16.71 16.52 16.62 150,235 -0.11(-0.66%)
Jul 26, 2019 16.79 16.80 16.66 16.73 107,200 -0.06(-0.36%)
Jul 25, 2019 17.09 17.11 16.77 16.79 116,816 -0.23(-1.35%)
Jul 24, 2019 16.93 17.14 16.93 17.02 75,193 +0.07(+0.41%)
Jul 23, 2019 16.90 16.99 16.86 16.95 144,437 +0.05(+0.30%)
Jul 22, 2019 16.88 16.96 16.78 16.90 113,924 +0.07(+0.42%)
Jul 19, 2019 16.75 16.88 16.70 16.83 133,700 +0.11(+0.66%)
Jul 18, 2019 16.70 16.75 16.57 16.72 175,228 -0.04(-0.24%)
Jul 17, 2019 16.97 17.00 16.75 16.76 207,474 -0.20(-1.18%)
Jul 16, 2019 17.15 17.16 16.91 16.96 112,999 -0.21(-1.22%)
Jul 15, 2019 17.39 17.39 17.14 17.17 124,146 -0.18(-1.04%)
Jul 12, 2019 17.30 17.41 17.30 17.35 123,800 +0.06(+0.35%)
Jul 11, 2019 17.30 17.33 17.20 17.29 89,121 +0.00(+0.00%)
Jul 10, 2019 17.14 17.33 17.14 17.29 140,460 +0.25(+1.47%)
Jul 09, 2019 16.99 17.05 16.90 17.04 84,885 +0.02(+0.12%)
Jul 08, 2019 17.00 17.15 16.98 17.02 131,362 -0.01(-0.06%)
Jul 05, 2019 16.92 17.03 16.90 17.03 91,400 +0.04(+0.24%)
Jul 03, 2019 16.95 16.99 16.85 16.99 71,700 +0.09(+0.56%)
Jul 02, 2019 17.19 17.19 16.86 16.89 255,529 -0.36(-2.06%)
Jul 01, 2019 17.42 17.49 17.19 17.25 168,576 +0.05(+0.32%)
Jun 28, 2019 17.02 17.22 17.02 17.20 139,500 +0.20(+1.15%)
Jun 27, 2019 17.12 17.14 16.97 17.00 93,302 -0.11(-0.64%)
Jun 26, 2019 16.99 17.24 16.99 17.11 111,952 +0.28(+1.66%)
Jun 25, 2019 16.97 16.97 16.83 16.83 261,418 -0.16(-0.94%)
Jun 24, 2019 17.15 17.15 16.97 16.99 105,684 -0.16(-0.93%)
Jun 21, 2019 17.05 17.19 17.02 17.15 204,900 -0.03(-0.17%)
Jun 20, 2019 17.04 17.23 17.04 17.18 289,731 +0.37(+2.20%)
Jun 19, 2019 16.81 16.90 16.71 16.81 97,908 -0.02(-0.12%)
Jun 18, 2019 16.67 16.92 16.61 16.83 304,709 +0.26(+1.57%)
Jun 17, 2019 16.38 16.62 16.35 16.57 154,737 +0.14(+0.85%)
Jun 14, 2019 16.62 16.63 16.40 16.43 120,400 -0.15(-0.90%)
Jun 13, 2019 16.56 16.63 16.50 16.58 115,304 +0.23(+1.41%)
Jun 12, 2019 16.52 16.57 16.32 16.35 93,460 -0.28(-1.68%)
Jun 11, 2019 16.75 16.80 16.63 16.63 112,187 +0.03(+0.18%)
Jun 10, 2019 16.66 16.78 16.59 16.60 94,799 +0.02(+0.12%)
Jun 07, 2019 16.53 16.68 16.50 16.58 89,800 +0.09(+0.55%)
Jun 06, 2019 16.29 16.54 16.29 16.49 126,567 +0.25(+1.54%)
Jun 05, 2019 16.45 16.46 16.13 16.24 105,870 -0.21(-1.28%)
Jun 04, 2019 16.29 16.47 16.27 16.45 103,179 +0.29(+1.79%)
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.