Fidelity Energy MSCI ETF (NY: FENY )

21.61 +0.18 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.70 19.02 18.68 18.69 262,825 +0.12(+0.65%)
Oct 30, 2018 18.12 18.61 18.07 18.57 317,474 +0.40(+2.20%)
Oct 29, 2018 18.62 18.70 17.93 18.17 482,541 -0.38(-2.05%)
Oct 26, 2018 18.50 18.80 18.25 18.55 418,300 -0.15(-0.80%)
Oct 25, 2018 18.72 18.89 18.59 18.70 596,087 +0.21(+1.15%)
Oct 24, 2018 19.34 19.34 18.47 18.49 517,077 -0.76(-3.96%)
Oct 23, 2018 19.46 19.46 19.01 19.25 2,436,517 -0.58(-2.92%)
Oct 22, 2018 20.05 20.08 19.70 19.83 890,600 -0.23(-1.15%)
Oct 19, 2018 20.12 20.35 20.03 20.06 100,500 -0.17(-0.84%)
Oct 18, 2018 20.21 20.42 20.13 20.23 162,971 -0.14(-0.69%)
Oct 17, 2018 20.51 20.51 20.21 20.37 154,134 -0.17(-0.83%)
Oct 16, 2018 20.42 20.56 20.34 20.54 875,889 +0.20(+0.98%)
Oct 15, 2018 20.48 20.56 20.33 20.34 174,251 -0.13(-0.64%)
Oct 12, 2018 20.64 20.65 20.14 20.47 208,100 +0.10(+0.49%)
Oct 11, 2018 20.86 20.90 20.26 20.37 343,374 -0.64(-3.05%)
Oct 10, 2018 21.83 21.84 21.00 21.01 297,622 -0.81(-3.71%)
Oct 09, 2018 21.64 21.95 21.60 21.82 467,277 +0.20(+0.93%)
Oct 08, 2018 21.49 21.63 21.35 21.62 143,526 -0.01(-0.05%)
Oct 05, 2018 21.64 21.70 21.48 21.63 229,000 -0.01(-0.05%)
Oct 04, 2018 21.70 21.81 21.51 21.64 171,150 -0.13(-0.60%)
Oct 03, 2018 21.64 21.82 21.58 21.77 227,738 +0.20(+0.93%)
Oct 02, 2018 21.56 21.63 21.40 21.57 222,755 +0.01(+0.05%)
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.