Fidelity Energy MSCI ETF (NY: FENY )

14.02 USD +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.57 15.62 15.49 15.52 136,300 -0.18(-1.15%)
Nov 27, 2019 15.66 15.73 15.57 15.70 174,500 +0.06(+0.38%)
Nov 26, 2019 15.83 15.83 15.60 15.64 314,589 -0.17(-1.08%)
Nov 25, 2019 15.75 15.83 15.71 15.81 257,665 +0.04(+0.25%)
Nov 22, 2019 15.86 15.91 15.75 15.77 137,200 -0.04(-0.25%)
Nov 21, 2019 15.62 15.84 15.59 15.81 216,964 +0.24(+1.54%)
Nov 20, 2019 15.41 15.67 15.32 15.57 143,357 +0.16(+1.04%)
Nov 19, 2019 15.60 15.62 15.40 15.41 290,854 -0.24(-1.53%)
Nov 18, 2019 15.77 15.77 15.60 15.65 212,169 -0.23(-1.45%)
Nov 15, 2019 15.79 15.93 15.79 15.88 86,000 +0.15(+0.95%)
Nov 14, 2019 15.79 15.88 15.68 15.73 162,227 -0.07(-0.44%)
Nov 13, 2019 15.83 15.87 15.74 15.80 138,308 -0.09(-0.57%)
Nov 12, 2019 16.03 16.11 15.82 15.89 233,363 -0.10(-0.63%)
Nov 11, 2019 15.97 16.05 15.89 15.99 124,327 -0.10(-0.62%)
Nov 08, 2019 16.05 16.12 15.92 16.09 160,700 -0.07(-0.43%)
Nov 07, 2019 16.07 16.21 16.05 16.16 131,512 +0.24(+1.53%)
Nov 06, 2019 16.25 16.29 15.87 15.92 257,440 -0.39(-2.42%)
Nov 05, 2019 16.29 16.41 16.20 16.31 234,039 +0.08(+0.49%)
Nov 04, 2019 15.89 16.28 15.89 16.23 291,034 +0.50(+3.18%)
Nov 01, 2019 15.43 15.75 15.41 15.73 291,900 +0.38(+2.48%)
Oct 31, 2019 15.37 15.38 15.20 15.35 312,514 -0.06(-0.39%)
Oct 30, 2019 15.78 15.78 15.36 15.41 288,088 -0.35(-2.22%)
Oct 29, 2019 15.61 15.88 15.57 15.76 129,142 +0.09(+0.57%)
Oct 28, 2019 15.83 15.91 15.66 15.67 168,935 -0.11(-0.70%)
Oct 25, 2019 15.64 15.81 15.62 15.78 96,700 +0.14(+0.90%)
Oct 24, 2019 15.78 15.81 15.56 15.64 109,578 -0.07(-0.48%)
Oct 23, 2019 15.56 15.75 15.50 15.71 96,287 +0.12(+0.80%)
Oct 22, 2019 15.44 15.75 15.37 15.59 119,215 +0.20(+1.30%)
Oct 21, 2019 15.16 15.40 15.16 15.39 100,216 +0.27(+1.79%)
Oct 18, 2019 15.20 15.30 15.12 15.12 75,300 -0.10(-0.62%)
Oct 17, 2019 15.25 15.32 15.17 15.21 84,396 +0.00(+0.03%)
Oct 16, 2019 15.35 15.47 15.21 15.21 170,095 -0.20(-1.30%)
Oct 15, 2019 15.33 15.58 15.30 15.41 360,903 +0.04(+0.29%)
Oct 14, 2019 15.30 15.40 15.19 15.37 89,398 -0.03(-0.16%)
Oct 11, 2019 15.32 15.52 15.28 15.39 321,900 +0.23(+1.52%)
Oct 10, 2019 15.00 15.21 15.00 15.16 221,932 +0.17(+1.13%)
Oct 09, 2019 14.97 15.05 14.95 14.99 147,221 +0.16(+1.08%)
Oct 08, 2019 14.98 15.07 14.83 14.83 176,026 -0.29(-1.92%)
Oct 07, 2019 15.26 15.33 15.12 15.12 227,520 -0.14(-0.92%)
Oct 04, 2019 15.21 15.27 15.08 15.26 302,600 +0.09(+0.59%)
Oct 03, 2019 14.95 15.18 14.80 15.17 303,504 +0.19(+1.27%)
Oct 02, 2019 15.27 15.30 14.96 14.98 292,501 -0.40(-2.60%)
Oct 01, 2019 15.81 15.87 15.37 15.38 252,716 -0.36(-2.29%)
Sep 30, 2019 15.73 15.83 15.73 15.74 425,188 -0.12(-0.76%)
Sep 27, 2019 15.79 15.98 15.75 15.86 132,500 +0.00(+0.00%)
Sep 26, 2019 16.01 16.02 15.79 15.86 147,249 -0.23(-1.43%)
Sep 25, 2019 16.00 16.10 15.90 16.09 125,371 +0.04(+0.25%)
Sep 24, 2019 16.31 16.31 15.97 16.05 252,760 -0.29(-1.77%)
Sep 23, 2019 16.22 16.38 16.20 16.34 145,901 +0.01(+0.06%)
Sep 20, 2019 16.40 16.42 16.26 16.33 125,500 -0.12(-0.73%)
Sep 19, 2019 16.63 16.66 16.44 16.45 95,574 -0.11(-0.66%)
Sep 18, 2019 16.52 16.58 16.44 16.56 162,905 -0.08(-0.48%)
Sep 17, 2019 16.93 16.95 16.55 16.64 246,227 -0.30(-1.77%)
Sep 16, 2019 17.05 17.07 16.74 16.94 470,936 +0.62(+3.83%)
Sep 13, 2019 16.29 16.38 16.24 16.32 110,700 +0.14(+0.83%)
Sep 12, 2019 16.07 16.24 15.97 16.18 154,710 -0.13(-0.80%)
Sep 11, 2019 16.36 16.51 16.18 16.31 161,559 +0.05(+0.28%)
Sep 10, 2019 16.17 16.51 16.17 16.26 226,466 +0.19(+1.21%)
Sep 09, 2019 15.83 16.10 15.83 16.07 151,382 +0.34(+2.16%)
Sep 06, 2019 15.61 15.74 15.53 15.73 84,900 +0.06(+0.38%)
Sep 05, 2019 15.56 15.82 15.56 15.67 271,017 +0.23(+1.49%)
Sep 04, 2019 15.41 15.49 15.38 15.44 136,661 +0.23(+1.51%)
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.