Fidelity Energy MSCI ETF (NY: FENY )

23.25 -0.08 (-0.34%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.98 15.06 14.85 15.01 189,354 -0.07(-0.44%)
Nov 29, 2018 14.98 15.19 14.94 15.07 152,799 +0.09(+0.61%)
Nov 28, 2018 14.73 14.98 14.60 14.98 203,488 +0.26(+1.74%)
Nov 27, 2018 14.73 14.83 14.64 14.73 190,334 -0.06(-0.39%)
Nov 26, 2018 14.67 14.87 14.67 14.78 421,035 +0.25(+1.70%)
Nov 23, 2018 14.65 14.68 14.46 14.54 230,302 -0.51(-3.40%)
Nov 21, 2018 15.05 15.05 15.05 0 +0.26(+1.79%)
Nov 20, 2018 15.11 15.11 14.68 14.78 621,433 -0.54(-3.50%)
Nov 19, 2018 15.21 15.38 15.15 15.32 165,659 -0.02(-0.11%)
Nov 16, 2018 15.24 15.38 15.16 15.34 184,750 +0.15(+0.98%)
Nov 15, 2018 14.86 15.19 14.76 15.19 414,441 +0.26(+1.71%)
Nov 14, 2018 15.19 15.27 14.81 14.93 245,333 -0.02(-0.17%)
Nov 13, 2018 15.29 15.37 14.91 14.96 848,732 -0.38(-2.48%)
Nov 12, 2018 15.82 15.86 15.32 15.34 436,102 -0.35(-2.21%)
Nov 09, 2018 15.52 15.79 15.42 15.68 281,184 -0.05(-0.31%)
Nov 08, 2018 16.04 16.14 15.69 15.73 213,953 -0.37(-2.31%)
Nov 07, 2018 16.04 16.16 15.86 16.10 224,149 +0.26(+1.67%)
Nov 06, 2018 15.83 15.87 15.66 15.84 203,212 +0.03(+0.21%)
Nov 05, 2018 15.69 15.84 15.68 15.81 288,601 +0.26(+1.70%)
Nov 02, 2018 15.72 15.84 15.38 15.54 330,249 -0.04(-0.26%)
Nov 01, 2018 15.49 15.64 15.32 15.58 860,542 +0.16(+1.02%)
Oct 31, 2018 15.44 15.70 15.42 15.43 318,407 +0.10(+0.65%)
Oct 30, 2018 14.96 15.36 14.92 15.33 384,613 +0.33(+2.20%)
Oct 29, 2018 15.37 15.44 14.80 15.00 584,589 -0.31(-2.05%)
Oct 26, 2018 15.27 15.52 15.06 15.31 506,762 -0.12(-0.80%)
Oct 25, 2018 15.45 15.59 15.34 15.44 722,147 +0.18(+1.15%)
Oct 24, 2018 15.96 15.97 15.25 15.26 626,428 -0.63(-3.96%)
Oct 23, 2018 16.06 16.06 15.69 15.89 2,951,792 -0.48(-2.93%)
Oct 22, 2018 16.55 16.57 16.26 16.37 1,078,944 -0.19(-1.15%)
Oct 19, 2018 16.61 16.80 16.53 16.56 121,753 -0.14(-0.84%)
Oct 18, 2018 16.68 16.86 16.61 16.70 197,436 -0.12(-0.69%)
Oct 17, 2018 16.93 16.93 16.68 16.81 186,730 -0.14(-0.83%)
Oct 16, 2018 16.86 16.97 16.79 16.95 1,061,122 +0.17(+0.98%)
Oct 15, 2018 16.90 16.97 16.78 16.79 211,101 -0.11(-0.64%)
Oct 12, 2018 17.04 17.05 16.62 16.90 252,109 +0.08(+0.49%)
Oct 11, 2018 17.22 17.25 16.72 16.81 415,990 -0.53(-3.05%)
Oct 10, 2018 18.02 18.03 17.33 17.34 360,563 -0.67(-3.71%)
Oct 09, 2018 17.86 18.12 17.83 18.01 566,096 +0.17(+0.93%)
Oct 08, 2018 17.74 17.86 17.62 17.85 173,878 -0.01(-0.05%)
Oct 05, 2018 17.86 17.91 17.73 17.85 277,429 -0.01(-0.05%)
Oct 04, 2018 17.91 18.00 17.76 17.86 207,344 -0.11(-0.60%)
Oct 03, 2018 17.86 18.01 17.82 17.97 275,900 +0.16(+0.93%)
Oct 02, 2018 17.80 17.85 17.67 17.80 269,863 +0.01(+0.05%)
Oct 01, 2018 17.62 17.85 17.62 17.80 562,212 +0.24(+1.36%)
Sep 28, 2018 17.50 17.73 17.50 17.56 147,558 -0.02(-0.09%)
Sep 27, 2018 17.61 17.65 17.52 17.57 110,139 +0.02(+0.14%)
Sep 26, 2018 17.66 17.72 17.54 17.55 154,538 -0.21(-1.16%)
Sep 25, 2018 17.75 17.83 17.72 17.76 268,105 +0.12(+0.70%)
Sep 24, 2018 17.48 17.71 17.47 17.63 251,103 +0.25(+1.42%)
Sep 21, 2018 17.33 17.43 17.30 17.38 176,633 +0.13(+0.75%)
Sep 20, 2018 17.33 17.40 17.24 17.25 144,881 -0.01(-0.07%)
Sep 19, 2018 17.17 17.33 17.11 17.27 179,302 +0.08(+0.45%)
Sep 18, 2018 17.13 17.28 17.13 17.19 228,753 +0.16(+0.91%)
Sep 17, 2018 17.06 17.16 17.00 17.03 179,156 +0.00(+0.00%)
Sep 14, 2018 16.95 17.09 16.93 17.03 139,379 +0.11(+0.63%)
Sep 13, 2018 16.93 16.98 16.80 16.93 242,503 -0.02(-0.15%)
Sep 12, 2018 16.95 17.10 16.94 16.95 248,389 +0.11(+0.63%)
Sep 11, 2018 16.62 16.93 16.61 16.84 162,715 +0.20(+1.18%)
Sep 10, 2018 16.73 16.79 16.65 16.65 135,958 -0.00(-0.02%)
Sep 07, 2018 16.57 16.68 16.41 16.65 155,598 -0.01(-0.07%)
Sep 06, 2018 16.97 16.97 16.61 16.66 155,215 -0.34(-1.98%)
Sep 05, 2018 16.95 17.01 16.78 17.00 126,717 -0.04(-0.24%)
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.