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 (%)
Sep 30, 2019 13.32 13.40 13.32 13.33 502,136 -0.10(-0.76%)
Sep 27, 2019 13.37 13.53 13.34 13.43 156,479 +0.00(+0.00%)
Sep 26, 2019 13.56 13.57 13.37 13.43 173,897 -0.19(-1.43%)
Sep 25, 2019 13.55 13.64 13.46 13.62 148,060 +0.03(+0.25%)
Sep 24, 2019 13.81 13.81 13.52 13.59 298,503 -0.25(-1.77%)
Sep 23, 2019 13.73 13.87 13.72 13.84 172,305 +0.01(+0.06%)
Sep 20, 2019 13.89 13.90 13.77 13.83 148,212 +0.02(+0.18%)
Sep 19, 2019 13.95 13.98 13.79 13.80 113,902 -0.09(-0.66%)
Sep 18, 2019 13.86 13.91 13.79 13.90 194,145 -0.07(-0.48%)
Sep 17, 2019 14.21 14.22 13.89 13.96 293,445 -0.25(-1.77%)
Sep 16, 2019 14.31 14.32 14.05 14.21 561,247 +0.52(+3.83%)
Sep 13, 2019 13.67 13.75 13.63 13.69 131,928 +0.11(+0.83%)
Sep 12, 2019 13.48 13.63 13.40 13.58 184,378 -0.11(-0.80%)
Sep 11, 2019 13.73 13.85 13.58 13.69 192,541 +0.04(+0.28%)
Sep 10, 2019 13.57 13.85 13.57 13.65 269,895 +0.16(+1.21%)
Sep 09, 2019 13.28 13.51 13.28 13.48 180,412 +0.29(+2.16%)
Sep 06, 2019 13.10 13.21 13.03 13.20 101,181 +0.05(+0.38%)
Sep 05, 2019 13.06 13.27 13.06 13.15 322,989 +0.19(+1.49%)
Sep 04, 2019 12.93 13.00 12.91 12.96 162,868 +0.19(+1.51%)
Sep 03, 2019 12.65 12.79 12.59 12.76 235,264 -0.07(-0.52%)
Aug 30, 2019 12.90 13.00 12.76 12.83 243,478 -0.03(-0.20%)
Aug 29, 2019 12.75 12.90 12.75 12.85 189,303 +0.21(+1.62%)
Aug 28, 2019 12.51 12.70 12.47 12.65 171,449 +0.21(+1.72%)
Aug 27, 2019 12.59 12.65 12.39 12.44 260,983 -0.11(-0.87%)
Aug 26, 2019 12.64 12.65 12.49 12.54 237,124 +0.05(+0.40%)
Aug 23, 2019 12.80 12.88 12.43 12.49 580,034 -0.44(-3.37%)
Aug 22, 2019 13.09 13.10 12.92 12.93 622,080 -0.08(-0.58%)
Aug 21, 2019 13.06 13.10 12.98 13.01 118,979 +0.10(+0.75%)
Aug 20, 2019 13.00 13.00 12.88 12.91 178,150 -0.12(-0.93%)
Aug 19, 2019 12.92 13.07 12.91 13.03 143,160 +0.29(+2.31%)
Aug 16, 2019 12.59 12.77 12.58 12.74 221,907 +0.19(+1.54%)
Aug 15, 2019 12.59 12.60 12.42 12.54 393,887 -0.08(-0.60%)
Aug 14, 2019 12.93 12.93 12.61 12.62 355,437 -0.53(-4.05%)
Aug 13, 2019 13.01 13.29 12.91 13.15 188,496 +0.13(+1.00%)
Aug 12, 2019 13.17 13.17 12.96 13.02 155,139 -0.15(-1.15%)
Aug 09, 2019 13.37 13.38 13.15 13.17 450,131 -0.17(-1.26%)
Aug 08, 2019 13.09 13.35 13.04 13.34 185,572 +0.35(+2.71%)
Aug 07, 2019 12.86 13.06 12.78 12.99 1,148,441 -0.10(-0.77%)
Aug 06, 2019 13.14 13.19 12.95 13.09 286,296 -0.03(-0.19%)
Aug 05, 2019 13.32 13.32 13.02 13.11 494,342 -0.43(-3.16%)
Aug 02, 2019 13.78 13.83 13.40 13.54 579,438 -0.17(-1.22%)
Aug 01, 2019 14.01 14.01 13.65 13.71 389,027 -0.39(-2.80%)
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%)
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.