Fidelity Energy MSCI ETF (NY: FENY )

24.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.01 13.09 12.83 13.00 1,375,857 +0.07(+0.51%)
Dec 28, 2018 13.09 13.13 12.84 12.93 959,903 -0.12(-0.89%)
Dec 27, 2018 12.75 13.05 12.52 13.05 1,104,253 +0.09(+0.71%)
Dec 26, 2018 12.30 12.96 12.07 12.96 1,144,526 +0.78(+6.42%)
Dec 24, 2018 12.53 12.57 12.17 12.17 1,301,343 -0.52(-4.07%)
Dec 21, 2018 12.88 13.03 12.60 12.69 836,234 -0.16(-1.27%)
Dec 20, 2018 13.07 13.26 12.77 12.85 752,921 -0.38(-2.87%)
Dec 19, 2018 13.45 13.67 13.12 13.23 853,142 -0.17(-1.23%)
Dec 18, 2018 13.72 13.74 13.32 13.40 1,837,410 -0.33(-2.41%)
Dec 17, 2018 13.94 14.08 13.63 13.73 1,388,838 -0.26(-1.89%)
Dec 14, 2018 14.25 14.31 13.94 13.99 263,860 -0.38(-2.64%)
Dec 13, 2018 14.30 14.44 14.23 14.37 251,201 +0.04(+0.29%)
Dec 12, 2018 14.47 14.60 14.32 14.33 213,620 +0.07(+0.46%)
Dec 11, 2018 14.49 14.52 14.12 14.26 2,151,526 +0.01(+0.06%)
Dec 10, 2018 14.40 14.52 13.95 14.26 984,038 -0.27(-1.88%)
Dec 07, 2018 14.86 15.10 14.49 14.53 253,441 -0.07(-0.51%)
Dec 06, 2018 14.59 14.60 14.29 14.60 1,853,185 -0.31(-2.05%)
Dec 04, 2018 15.38 15.41 14.88 14.91 264,345 -0.45(-2.90%)
Dec 03, 2018 15.34 15.43 15.18 15.35 336,880 +0.35(+2.31%)
Nov 30, 2018 14.98 15.06 14.85 15.01 189,354 -0.07(-0.44%)
Nov 29, 2018 14.98 15.19 14.94 15.07 152,799 +0.09(+0.61%)
Nov 28, 2018 14.73 14.98 14.60 14.98 203,488 +0.26(+1.74%)
Nov 27, 2018 14.73 14.83 14.64 14.73 190,334 -0.06(-0.39%)
Nov 26, 2018 14.67 14.87 14.67 14.78 421,035 +0.25(+1.70%)
Nov 23, 2018 14.65 14.68 14.46 14.54 230,302 -0.51(-3.40%)
Nov 21, 2018 15.05 15.05 15.05 0 +0.26(+1.79%)
Nov 20, 2018 15.11 15.11 14.68 14.78 621,433 -0.54(-3.50%)
Nov 19, 2018 15.21 15.38 15.15 15.32 165,659 -0.02(-0.11%)
Nov 16, 2018 15.24 15.38 15.16 15.34 184,750 +0.15(+0.98%)
Nov 15, 2018 14.86 15.19 14.76 15.19 414,441 +0.26(+1.71%)
Nov 14, 2018 15.19 15.27 14.81 14.93 245,333 -0.02(-0.17%)
Nov 13, 2018 15.29 15.37 14.91 14.96 848,732 -0.38(-2.48%)
Nov 12, 2018 15.82 15.86 15.32 15.34 436,102 -0.35(-2.21%)
Nov 09, 2018 15.52 15.79 15.42 15.68 281,184 -0.05(-0.31%)
Nov 08, 2018 16.04 16.14 15.69 15.73 213,953 -0.37(-2.31%)
Nov 07, 2018 16.04 16.16 15.86 16.10 224,149 +0.26(+1.67%)
Nov 06, 2018 15.83 15.87 15.66 15.84 203,212 +0.03(+0.21%)
Nov 05, 2018 15.69 15.84 15.68 15.81 288,601 +0.26(+1.70%)
Nov 02, 2018 15.72 15.84 15.38 15.54 330,249 -0.04(-0.26%)
Nov 01, 2018 15.49 15.64 15.32 15.58 860,542 +0.16(+1.02%)
Oct 31, 2018 15.44 15.70 15.42 15.43 318,407 +0.10(+0.65%)
Oct 30, 2018 14.96 15.36 14.92 15.33 384,613 +0.33(+2.20%)
Oct 29, 2018 15.37 15.44 14.80 15.00 584,589 -0.31(-2.05%)
Oct 26, 2018 15.27 15.52 15.06 15.31 506,762 -0.12(-0.80%)
Oct 25, 2018 15.45 15.59 15.34 15.44 722,147 +0.18(+1.15%)
Oct 24, 2018 15.96 15.97 15.25 15.26 626,428 -0.63(-3.96%)
Oct 23, 2018 16.06 16.06 15.69 15.89 2,951,792 -0.48(-2.93%)
Oct 22, 2018 16.55 16.57 16.26 16.37 1,078,944 -0.19(-1.15%)
Oct 19, 2018 16.61 16.80 16.53 16.56 121,753 -0.14(-0.84%)
Oct 18, 2018 16.68 16.86 16.61 16.70 197,436 -0.12(-0.69%)
Oct 17, 2018 16.93 16.93 16.68 16.81 186,730 -0.14(-0.83%)
Oct 16, 2018 16.86 16.97 16.79 16.95 1,061,122 +0.17(+0.98%)
Oct 15, 2018 16.90 16.97 16.78 16.79 211,101 -0.11(-0.64%)
Oct 12, 2018 17.04 17.05 16.62 16.90 252,109 +0.08(+0.49%)
Oct 11, 2018 17.22 17.25 16.72 16.81 415,990 -0.53(-3.05%)
Oct 10, 2018 18.02 18.03 17.33 17.34 360,563 -0.67(-3.71%)
Oct 09, 2018 17.86 18.12 17.83 18.01 566,096 +0.17(+0.93%)
Oct 08, 2018 17.74 17.86 17.62 17.85 173,878 -0.01(-0.05%)
Oct 05, 2018 17.86 17.91 17.73 17.85 277,429 -0.01(-0.05%)
Oct 04, 2018 17.91 18.00 17.76 17.86 207,344 -0.11(-0.60%)
Oct 03, 2018 17.86 18.01 17.82 17.97 275,900 +0.16(+0.93%)
Oct 02, 2018 17.80 17.85 17.67 17.80 269,863 +0.01(+0.05%)
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.