Fidelity Energy MSCI ETF (NY: FENY )

24.52 -0.71 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.69 17.74 17.58 17.63 1,249,934 -0.05(-0.26%)
Jul 30, 2018 17.63 17.72 17.62 17.68 420,189 +0.17(+0.97%)
Jul 27, 2018 17.44 17.61 17.43 17.51 128,892 -0.11(-0.65%)
Jul 26, 2018 17.47 17.64 17.44 17.62 194,090 +0.18(+1.03%)
Jul 25, 2018 17.30 17.47 17.24 17.44 151,193 +0.15(+0.85%)
Jul 24, 2018 17.16 17.40 17.16 17.30 178,492 +0.21(+1.20%)
Jul 23, 2018 17.20 17.22 17.07 17.09 177,928 -0.07(-0.43%)
Jul 20, 2018 17.22 17.27 17.13 17.16 226,835 -0.07(-0.38%)
Jul 19, 2018 17.16 17.31 17.16 17.23 263,129 +0.00(+0.00%)
Jul 18, 2018 17.17 17.25 16.96 17.23 373,860 +0.02(+0.12%)
Jul 17, 2018 17.20 17.31 17.11 17.21 428,581 -0.05(-0.31%)
Jul 16, 2018 17.32 17.39 17.11 17.26 397,514 -0.23(-1.31%)
Jul 13, 2018 17.42 17.61 17.41 17.49 165,129 +0.08(+0.47%)
Jul 12, 2018 17.47 17.50 17.28 17.41 239,340 +0.03(+0.19%)
Jul 11, 2018 17.64 17.73 17.27 17.38 410,492 -0.40(-2.26%)
Jul 10, 2018 17.78 17.94 17.73 17.78 381,014 +0.12(+0.70%)
Jul 09, 2018 17.50 17.68 17.48 17.66 390,316 +0.26(+1.48%)
Jul 06, 2018 17.19 17.43 17.12 17.40 321,186 +0.14(+0.83%)
Jul 05, 2018 17.36 17.43 17.20 17.25 787,073 -0.02(-0.09%)
Jul 03, 2018 17.27 17.27 17.27 0 +0.13(+0.77%)
Jul 02, 2018 17.30 17.34 17.05 17.14 584,732 -0.29(-1.65%)
Jun 29, 2018 17.61 17.43 188,327 +0.10(+0.57%)
Jun 28, 2018 17.39 17.42 17.19 17.33 215,576 -0.02(-0.14%)
Jun 27, 2018 17.30 17.58 17.26 17.35 366,673 +0.23(+1.34%)
Jun 26, 2018 16.92 17.18 16.87 17.12 249,323 +0.25(+1.51%)
Jun 25, 2018 17.21 17.22 16.79 16.87 326,559 -0.38(-2.19%)
Jun 22, 2018 17.23 17.41 17.23 17.25 201,848 +0.39(+2.29%)
Jun 21, 2018 17.11 17.16 16.80 16.86 152,628 -0.34(-1.96%)
Jun 20, 2018 17.19 17.24 17.06 17.20 226,653 +0.09(+0.53%)
Jun 19, 2018 16.90 17.15 16.86 17.11 286,480 -0.02(-0.10%)
Jun 18, 2018 16.88 17.23 16.88 17.12 158,021 +0.21(+1.26%)
Jun 15, 2018 17.39 16.90 16.91 293,007 -0.38(-2.21%)
Jun 14, 2018 17.41 17.44 17.27 17.29 363,393 -0.04(-0.24%)
Jun 13, 2018 17.38 17.45 17.27 17.33 229,281 -0.08(-0.47%)
Jun 12, 2018 17.54 17.60 17.37 17.41 130,136 -0.11(-0.65%)
Jun 11, 2018 17.47 17.62 17.41 17.53 198,188 +0.06(+0.33%)
Jun 08, 2018 17.54 17.54 17.36 17.47 234,337 -0.06(-0.33%)
Jun 07, 2018 17.32 17.60 17.32 17.53 233,746 +0.30(+1.75%)
Jun 06, 2018 17.08 17.23 416,784 +0.07(+0.43%)
Jun 05, 2018 17.14 17.28 17.09 17.15 241,359 -0.07(-0.38%)
Jun 04, 2018 17.44 17.54 17.14 17.22 659,099 -0.15(-0.89%)
Jun 01, 2018 17.39 17.50 17.27 17.37 352,974 +0.05(+0.28%)
May 31, 2018 17.33 17.54 17.29 17.32 370,281 -0.13(-0.75%)
May 30, 2018 17.07 17.52 17.07 17.45 276,378 +0.54(+3.18%)
May 29, 2018 16.79 17.01 16.76 16.92 398,767 -0.03(-0.19%)
May 25, 2018 16.95 16.95 16.95 0 -0.47(-2.71%)
May 24, 2018 17.53 17.56 17.35 17.42 363,104 -0.29(-1.61%)
May 23, 2018 17.59 17.71 17.46 17.71 322,391 -0.01(-0.05%)
May 22, 2018 17.99 18.11 17.67 17.71 464,585 -0.25(-1.41%)
May 21, 2018 17.90 17.98 17.81 17.97 386,961 +0.17(+0.96%)
May 18, 2018 17.92 17.92 17.77 17.80 557,969 -0.12(-0.68%)
May 17, 2018 17.68 17.94 17.68 17.92 435,898 +0.29(+1.67%)
May 16, 2018 17.54 17.63 17.45 17.63 238,953 +0.08(+0.46%)
May 15, 2018 17.52 17.58 17.41 17.54 761,869 +0.01(+0.05%)
May 14, 2018 17.45 17.60 17.45 17.54 729,125 +0.14(+0.80%)
May 11, 2018 17.45 17.53 17.37 17.40 682,290 -0.02(-0.14%)
May 10, 2018 17.39 17.45 17.28 17.42 586,880 +0.14(+0.80%)
May 09, 2018 17.16 17.47 17.16 17.28 611,427 +0.33(+1.92%)
May 08, 2018 16.82 16.96 16.51 16.96 624,423 +0.15(+0.92%)
May 07, 2018 16.89 17.16 16.77 16.80 414,816 +0.06(+0.34%)
May 04, 2018 16.60 16.81 16.54 16.74 244,566 +0.11(+0.64%)
May 03, 2018 16.63 16.67 16.43 16.64 157,012 -0.07(-0.39%)
May 02, 2018 16.55 16.83 16.55 16.70 225,380 +0.07(+0.44%)
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.