Fidelity Energy MSCI ETF (NY: FENY )

23.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.30 18.38 18.14 18.22 36,717 -0.23(-1.27%)
Jan 30, 2014 18.57 18.57 18.37 18.45 32,958 +0.02(+0.08%)
Jan 29, 2014 18.42 18.53 18.33 18.44 33,045 -0.11(-0.61%)
Jan 28, 2014 18.39 18.56 18.39 18.55 80,801 +0.14(+0.78%)
Jan 27, 2014 18.54 18.54 18.26 18.41 53,237 -0.09(-0.49%)
Jan 24, 2014 18.78 18.78 18.47 18.50 75,831 -0.37(-1.96%)
Jan 23, 2014 19.03 19.03 18.78 18.87 49,297 -0.24(-1.24%)
Jan 22, 2014 19.07 19.10 19.00 19.10 38,097 +0.12(+0.62%)
Jan 21, 2014 19.02 19.03 18.87 18.99 39,604 +0.10(+0.52%)
Jan 17, 2014 19.00 18.89 18.89 18.89 49,556 -0.01(-0.04%)
Jan 16, 2014 18.87 18.90 18.79 18.90 59,888 +0.02(+0.12%)
Jan 15, 2014 18.94 18.96 18.87 18.87 33,195 -0.07(-0.36%)
Jan 14, 2014 18.81 18.94 18.77 18.94 141,934 +0.23(+1.25%)
Jan 13, 2014 19.09 19.09 18.67 18.71 135,986 -0.35(-1.83%)
Jan 10, 2014 19.11 19.11 18.94 19.06 35,916 +0.02(+0.12%)
Jan 09, 2014 19.17 19.17 18.91 19.03 50,485 -0.05(-0.27%)
Jan 08, 2014 19.30 19.30 19.06 19.09 35,336 -0.14(-0.73%)
Jan 07, 2014 19.21 19.23 19.04 19.23 49,951 +0.14(+0.73%)
Jan 06, 2014 19.23 19.23 19.02 19.09 82,977 -0.01(-0.04%)
Jan 03, 2014 19.20 19.22 19.04 19.09 63,493 -0.06(-0.31%)
Jan 02, 2014 19.37 19.37 19.09 19.15 82,242 -0.29(-1.48%)
Dec 31, 2013 19.35 19.44 19.44 19.44 48,099 +0.19(+0.98%)
Dec 30, 2013 19.41 19.43 19.21 19.25 89,166 -0.14(-0.74%)
Dec 27, 2013 19.42 19.42 19.29 19.40 46,743 +0.11(+0.55%)
Dec 26, 2013 19.17 19.31 19.17 19.29 84,629 +0.16(+0.82%)
Dec 24, 2013 18.97 19.15 18.97 19.13 31,476 +0.10(+0.52%)
Dec 23, 2013 19.21 19.21 19.01 19.03 116,731 -0.12(-0.63%)
Dec 20, 2013 19.09 19.15 18.99 19.15 30,686 +0.13(+0.67%)
Dec 19, 2013 19.04 19.04 18.89 19.03 27,237 +0.05(+0.24%)
Dec 18, 2013 18.84 18.98 18.67 18.98 23,950 +0.30(+1.62%)
Dec 17, 2013 18.85 18.85 18.63 18.68 29,596 -0.11(-0.60%)
Dec 16, 2013 18.86 18.86 18.67 18.79 45,853 +0.17(+0.89%)
Dec 13, 2013 18.63 18.63 18.53 18.63 22,630 -0.05(-0.28%)
Dec 12, 2013 18.63 18.72 18.59 18.68 23,570 +0.09(+0.49%)
Dec 11, 2013 18.94 18.94 18.57 18.59 64,520 -0.32(-1.72%)
Dec 10, 2013 18.97 18.97 18.87 18.91 36,715 +0.00(+0.00%)
Dec 09, 2013 18.99 18.99 18.88 18.91 35,270 +0.01(+0.04%)
Dec 06, 2013 19.01 19.02 18.90 18.90 26,499 +0.02(+0.12%)
Dec 05, 2013 18.94 18.94 18.82 18.88 18,367 -0.02(-0.12%)
Dec 04, 2013 18.98 18.99 18.78 18.90 27,374 -0.07(-0.36%)
Dec 03, 2013 18.92 19.00 18.84 18.97 44,081 +0.08(+0.43%)
Dec 02, 2013 18.98 19.03 18.83 18.89 21,718 -0.03(-0.16%)
Nov 29, 2013 18.88 19.06 18.87 18.92 18,297 -0.01(-0.04%)
Nov 27, 2013 19.17 19.17 18.85 18.93 48,102 -0.15(-0.79%)
Nov 26, 2013 19.20 19.20 19.03 19.08 29,302 -0.05(-0.24%)
Nov 25, 2013 19.35 19.35 19.04 19.12 65,880 -0.16(-0.82%)
Nov 22, 2013 19.30 19.30 19.15 19.28 62,891 +0.09(+0.47%)
Nov 21, 2013 19.15 19.21 19.06 19.19 57,957 +0.17(+0.87%)
Nov 20, 2013 19.15 19.19 18.98 19.03 54,158 -0.03(-0.16%)
Nov 19, 2013 19.12 19.14 18.98 19.06 47,003 +0.00(+0.00%)
Nov 18, 2013 19.36 19.36 19.02 19.06 86,930 -0.17(-0.90%)
Nov 15, 2013 19.24 19.24 19.10 19.23 65,409 +0.14(+0.71%)
Nov 14, 2013 19.08 19.09 18.97 19.09 30,156 +0.29(+1.52%)
Nov 12, 2013 19.06 19.06 18.79 18.81 29,451 -0.20(-1.03%)
Nov 11, 2013 19.09 19.09 18.94 19.00 53,810 +0.04(+0.20%)
Nov 08, 2013 18.78 18.97 18.68 18.97 45,800 +0.30(+1.62%)
Nov 07, 2013 19.06 19.06 18.64 18.66 57,820 -0.30(-1.59%)
Nov 06, 2013 19.12 19.12 18.93 18.97 22,074 +0.05(+0.28%)
Nov 05, 2013 19.02 19.37 18.90 18.91 48,996 -0.15(-0.79%)
Nov 04, 2013 18.99 19.06 18.86 19.06 64,587 +0.26(+1.41%)
Nov 01, 2013 19.04 19.04 18.60 18.80 68,396 -0.07(-0.36%)
Oct 31, 2013 19.69 19.69 18.82 18.87 42,461 -0.05(-0.24%)
Oct 30, 2013 19.06 19.13 18.80 18.91 199,020 -0.12(-0.63%)
Oct 29, 2013 19.08 19.08 18.94 19.03 47,765 +0.14(+0.72%)
Oct 28, 2013 18.88 18.92 18.81 18.90 62,904 +0.03(+0.18%)
Oct 25, 2013 18.84 18.92 18.76 18.86 28,879 +0.05(+0.28%)
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.