Fidelity Energy MSCI ETF (NY: FENY )

23.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.18 13.22 13.11 13.14 160,966 -0.15(-1.15%)
Nov 27, 2019 13.26 13.32 13.19 13.29 206,080 +0.05(+0.38%)
Nov 26, 2019 13.40 13.40 13.21 13.24 371,521 -0.14(-1.07%)
Nov 25, 2019 13.34 13.40 13.30 13.39 304,295 +0.03(+0.25%)
Nov 22, 2019 13.43 13.47 13.34 13.35 162,029 -0.03(-0.25%)
Nov 21, 2019 13.23 13.41 13.20 13.39 256,229 +0.20(+1.54%)
Nov 20, 2019 13.05 13.27 12.97 13.18 169,301 +0.14(+1.04%)
Nov 19, 2019 13.21 13.23 13.04 13.05 343,491 -0.20(-1.53%)
Nov 18, 2019 13.35 13.35 13.21 13.25 250,566 -0.19(-1.45%)
Nov 15, 2019 13.37 13.49 13.37 13.45 101,563 +0.13(+0.95%)
Nov 14, 2019 13.37 13.45 13.28 13.32 191,586 -0.06(-0.44%)
Nov 13, 2019 13.40 13.44 13.33 13.38 163,338 -0.08(-0.57%)
Nov 12, 2019 13.57 13.64 13.40 13.46 275,595 -0.08(-0.63%)
Nov 11, 2019 13.52 13.59 13.45 13.54 146,827 -0.08(-0.62%)
Nov 08, 2019 13.59 13.65 13.48 13.62 189,782 -0.06(-0.43%)
Nov 07, 2019 13.61 13.73 13.59 13.68 155,312 +0.21(+1.53%)
Nov 06, 2019 13.76 13.79 13.44 13.48 304,030 -0.33(-2.42%)
Nov 05, 2019 13.79 13.90 13.72 13.81 276,394 +0.07(+0.49%)
Nov 04, 2019 13.46 13.79 13.46 13.74 343,703 +0.42(+3.18%)
Nov 01, 2019 13.07 13.34 13.05 13.32 344,726 +0.32(+2.48%)
Oct 31, 2019 13.01 13.02 12.87 13.00 369,071 -0.05(-0.39%)
Oct 30, 2019 13.36 13.36 13.01 13.05 340,224 -0.30(-2.22%)
Oct 29, 2019 13.22 13.44 13.18 13.34 152,513 +0.08(+0.57%)
Oct 28, 2019 13.40 13.47 13.26 13.27 199,508 -0.09(-0.70%)
Oct 25, 2019 13.24 13.39 13.23 13.36 114,200 +0.12(+0.89%)
Oct 24, 2019 13.36 13.39 13.18 13.24 129,408 -0.06(-0.48%)
Oct 23, 2019 13.18 13.34 13.12 13.31 113,712 +0.11(+0.80%)
Oct 22, 2019 13.07 13.34 13.01 13.20 140,789 +0.17(+1.30%)
Oct 21, 2019 12.84 13.04 12.84 13.03 118,352 +0.23(+1.79%)
Oct 18, 2019 12.87 12.96 12.80 12.80 88,927 -0.08(-0.62%)
Oct 17, 2019 12.91 12.97 12.85 12.88 99,669 +0.00(+0.03%)
Oct 16, 2019 13.00 13.10 12.88 12.88 200,877 -0.17(-1.30%)
Oct 15, 2019 12.98 13.19 12.96 13.05 426,217 +0.04(+0.29%)
Oct 14, 2019 12.96 13.04 12.86 13.01 105,576 -0.02(-0.16%)
Oct 11, 2019 12.97 13.14 12.94 13.03 380,155 +0.19(+1.52%)
Oct 10, 2019 12.70 12.88 12.70 12.84 262,096 +0.14(+1.13%)
Oct 09, 2019 12.68 12.74 12.66 12.69 173,864 +0.14(+1.08%)
Oct 08, 2019 12.68 12.76 12.56 12.56 207,882 -0.25(-1.92%)
Oct 07, 2019 12.92 12.98 12.80 12.80 268,695 -0.12(-0.92%)
Oct 04, 2019 12.88 12.93 12.77 12.92 357,363 +0.08(+0.59%)
Oct 03, 2019 12.66 12.85 12.53 12.85 358,430 +0.16(+1.27%)
Oct 02, 2019 12.93 12.96 12.67 12.68 345,436 -0.34(-2.60%)
Oct 01, 2019 13.39 13.44 13.02 13.02 298,451 -0.30(-2.29%)
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%)
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.