Fidelity Energy MSCI ETF (NY: FENY )

22.73 -0.35 (-1.52%)
Streaming Delayed Price Updated: 1:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 17.15 17.19 16.99 17.04 473,253 -0.07(-0.43%)
Aug 31, 2018 17.11 17.11 17.11 0 -0.11(-0.64%)
Aug 30, 2018 17.26 17.31 17.15 17.23 190,875 -0.05(-0.26%)
Aug 29, 2018 17.20 17.35 17.16 17.27 271,919 +0.11(+0.65%)
Aug 28, 2018 17.27 17.35 17.14 17.16 158,810 -0.09(-0.50%)
Aug 27, 2018 17.20 17.29 17.20 17.25 124,334 +0.11(+0.65%)
Aug 24, 2018 17.11 17.23 17.05 17.14 169,621 +0.13(+0.75%)
Aug 23, 2018 17.03 17.04 16.93 17.01 120,683 -0.08(-0.48%)
Aug 22, 2018 16.95 17.14 16.95 17.09 167,652 +0.22(+1.31%)
Aug 21, 2018 16.85 16.99 16.85 16.87 181,088 +0.11(+0.64%)
Aug 20, 2018 16.64 16.81 16.64 16.76 126,250 +0.14(+0.84%)
Aug 17, 2018 16.60 16.67 16.57 16.62 206,447 +0.06(+0.35%)
Aug 16, 2018 16.52 16.66 16.52 16.57 599,602 +0.11(+0.70%)
Aug 15, 2018 16.94 16.98 16.41 16.45 684,391 -0.62(-3.65%)
Aug 14, 2018 17.12 17.18 17.00 17.07 140,330 +0.06(+0.34%)
Aug 13, 2018 17.25 17.28 17.01 17.02 607,220 -0.25(-1.43%)
Aug 10, 2018 17.12 17.26 17.10 17.26 138,648 +0.10(+0.57%)
Aug 09, 2018 17.34 17.34 17.13 17.16 185,996 -0.15(-0.85%)
Aug 08, 2018 17.34 17.36 17.20 17.31 218,464 -0.13(-0.75%)
Aug 07, 2018 17.49 17.54 17.39 17.44 233,170 +0.11(+0.64%)
Aug 06, 2018 17.29 17.41 17.22 17.33 213,941 +0.09(+0.50%)
Aug 03, 2018 17.31 17.34 17.17 17.25 178,279 -0.09(-0.52%)
Aug 02, 2018 17.28 17.38 17.20 17.34 481,035 -0.07(-0.42%)
Aug 01, 2018 17.49 17.49 17.31 17.41 233,533 -0.22(-1.26%)
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%)
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.