Fidelity Energy MSCI ETF (NY: FENY )

13.40 USD -0.08 (-0.59%)
Streaming Delayed Price Updated: 12:22 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.60 19.02 18.26 19.00 345,899 +0.29(+1.55%)
Aug 28, 2015 18.28 18.91 18.28 18.71 184,564 +0.38(+2.07%)
Aug 27, 2015 17.82 18.34 17.80 18.33 374,095 +0.94(+5.41%)
Aug 26, 2015 17.26 17.43 16.93 17.39 201,936 +0.53(+3.14%)
Aug 25, 2015 17.81 17.81 16.86 16.86 233,038 -0.24(-1.40%)
Aug 24, 2015 17.35 17.75 16.93 17.10 464,714 -0.92(-5.11%)
Aug 21, 2015 18.50 18.65 18.02 18.02 613,773 -0.63(-3.38%)
Aug 20, 2015 19.01 19.13 18.65 18.65 339,985 -0.46(-2.41%)
Aug 19, 2015 19.55 19.55 19.00 19.11 201,518 -0.54(-2.75%)
Aug 18, 2015 19.65 19.74 19.54 19.65 60,175 -0.06(-0.29%)
Aug 17, 2015 19.63 19.82 19.55 19.71 72,808 +0.03(+0.14%)
Aug 14, 2015 19.81 19.90 19.66 19.68 52,626 -0.08(-0.40%)
Aug 13, 2015 19.94 19.97 19.73 19.76 112,573 -0.30(-1.50%)
Aug 12, 2015 19.56 20.09 19.53 20.06 120,221 +0.38(+1.93%)
Aug 11, 2015 19.23 19.71 19.21 19.68 201,575 -0.02(-0.10%)
Aug 10, 2015 19.11 19.70 19.11 19.70 59,736 +0.64(+3.36%)
Aug 07, 2015 19.31 19.50 19.00 19.06 182,601 -0.37(-1.90%)
Aug 06, 2015 19.04 19.45 18.85 19.43 209,495 +0.35(+1.83%)
Aug 05, 2015 19.35 19.57 19.08 19.08 260,402 -0.15(-0.78%)
Aug 04, 2015 19.33 19.55 19.15 19.23 107,326 -0.10(-0.52%)
Aug 03, 2015 19.58 19.62 19.28 19.33 300,353 -0.38(-1.93%)
Jul 31, 2015 20.11 20.11 19.70 19.71 171,420 -0.54(-2.67%)
Jul 30, 2015 20.36 20.39 20.14 20.25 96,472 -0.12(-0.59%)
Jul 29, 2015 20.04 20.38 19.94 20.37 304,525 +0.33(+1.65%)
Jul 28, 2015 19.54 20.14 19.50 20.04 166,365 +0.57(+2.93%)
Jul 27, 2015 19.55 19.70 19.40 19.47 209,258 -0.30(-1.52%)
Jul 24, 2015 20.20 20.20 19.70 19.77 216,477 -0.40(-1.98%)
Jul 23, 2015 20.25 20.38 20.03 20.17 114,817 -0.05(-0.25%)
Jul 22, 2015 20.35 20.41 20.19 20.22 163,503 -0.17(-0.83%)
Jul 21, 2015 20.36 20.55 20.33 20.39 92,712 +0.03(+0.15%)
Jul 20, 2015 20.65 20.65 20.34 20.36 151,897 -0.29(-1.40%)
Jul 17, 2015 20.88 20.88 20.57 20.65 141,709 -0.24(-1.15%)
Jul 16, 2015 21.02 21.06 20.86 20.89 72,486 -0.03(-0.14%)
Jul 15, 2015 21.21 21.25 20.84 20.92 256,103 -0.39(-1.83%)
Jul 14, 2015 21.05 21.35 21.00 21.31 99,938 +0.21(+1.00%)
Jul 13, 2015 20.99 21.13 20.97 21.10 103,281 +0.14(+0.67%)
Jul 10, 2015 20.97 21.12 20.88 20.96 182,467 +0.09(+0.43%)
Jul 09, 2015 21.03 21.15 20.87 20.87 81,339 +0.08(+0.38%)
Jul 08, 2015 21.07 21.22 20.70 20.79 239,989 -0.44(-2.07%)
Jul 07, 2015 20.99 21.28 20.69 21.23 207,331 +0.21(+1.00%)
Jul 06, 2015 21.08 21.23 20.96 21.02 2,662,318 -0.31(-1.45%)
Jul 02, 2015 21.34 21.33 21.33 21.33 98,900 +0.07(+0.33%)
Jul 01, 2015 21.65 21.65 21.18 21.26 153,289 -0.31(-1.44%)
Jun 30, 2015 21.66 21.66 21.46 21.57 1,063,356 +0.11(+0.51%)
Jun 29, 2015 21.63 21.70 21.46 21.46 125,575 -0.40(-1.83%)
Jun 26, 2015 21.83 21.86 21.66 21.86 90,121 +0.03(+0.14%)
Jun 25, 2015 22.07 22.07 21.82 21.83 120,152 -0.23(-1.04%)
Jun 24, 2015 22.15 22.25 22.04 22.06 159,679 -0.13(-0.59%)
Jun 23, 2015 22.09 22.22 22.06 22.19 78,700 +0.10(+0.47%)
Jun 22, 2015 22.06 22.12 21.92 22.09 146,337 +0.19(+0.85%)
Jun 19, 2015 21.99 22.03 21.86 21.90 149,495 -0.32(-1.44%)
Jun 18, 2015 22.31 22.38 22.22 22.22 112,714 -0.03(-0.13%)
Jun 17, 2015 22.45 22.50 22.15 22.25 74,098 -0.04(-0.18%)
Jun 16, 2015 22.24 22.30 22.08 22.29 62,836 +0.16(+0.72%)
Jun 15, 2015 22.08 22.17 21.96 22.13 146,655 -0.07(-0.32%)
Jun 12, 2015 22.32 22.35 22.15 22.20 79,463 -0.24(-1.07%)
Jun 11, 2015 22.59 22.60 22.42 22.44 47,242 -0.11(-0.49%)
Jun 10, 2015 22.54 22.59 22.46 22.55 109,680 +0.30(+1.35%)
Jun 09, 2015 22.37 22.50 22.25 22.25 96,418 +0.01(+0.04%)
Jun 08, 2015 22.33 22.41 22.20 22.24 132,797 -0.11(-0.49%)
Jun 05, 2015 22.11 22.53 22.11 22.35 94,693 +0.17(+0.77%)
Jun 04, 2015 22.41 22.41 22.16 22.18 521,754 -0.29(-1.29%)
Jun 03, 2015 22.60 22.71 22.46 22.47 555,005 -0.17(-0.75%)
Jun 02, 2015 22.54 22.75 22.47 22.64 179,245 +0.15(+0.67%)
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.