Fidelity Energy MSCI ETF (NY: FENY )

23.44 +0.09 (+0.39%)
Streaming Delayed Price Updated: 9:51 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.25 15.27 14.81 14.81 130,092 -0.38(-2.49%)
Feb 27, 2018 15.43 15.53 15.19 15.19 157,011 -0.22(-1.41%)
Feb 26, 2018 15.36 15.43 15.30 15.40 165,300 +0.10(+0.63%)
Feb 23, 2018 15.06 15.32 15.06 15.31 160,287 +0.33(+2.20%)
Feb 22, 2018 14.91 15.19 14.89 14.98 261,840 +0.18(+1.25%)
Feb 21, 2018 15.03 15.15 14.79 14.79 319,115 -0.26(-1.71%)
Feb 20, 2018 15.16 15.24 14.99 15.05 1,171,191 -0.10(-0.64%)
Feb 16, 2018 15.15 15.15 15.15 0 -0.02(-0.16%)
Feb 15, 2018 15.26 15.26 14.92 15.17 269,256 -0.04(-0.26%)
Feb 14, 2018 14.79 15.24 14.70 15.21 304,237 +0.26(+1.72%)
Feb 13, 2018 14.95 15.02 14.88 14.95 317,977 -0.07(-0.48%)
Feb 12, 2018 14.95 15.18 14.91 15.03 509,556 +0.27(+1.80%)
Feb 09, 2018 14.94 14.96 14.28 14.76 2,595,093 +0.00(+0.00%)
Feb 08, 2018 15.29 15.33 14.76 14.76 586,335 -0.51(-3.37%)
Feb 07, 2018 15.59 15.65 15.28 15.28 345,189 -0.26(-1.66%)
Feb 06, 2018 15.12 15.65 15.07 15.53 1,207,318 +0.11(+0.73%)
Feb 05, 2018 15.84 16.02 15.20 15.42 829,629 -0.66(-4.10%)
Feb 02, 2018 16.53 16.53 15.99 16.08 688,104 -0.72(-4.26%)
Feb 01, 2018 16.63 16.79 16.55 16.79 274,238 +0.19(+1.16%)
Jan 31, 2018 16.63 16.67 16.50 16.60 323,705 +0.00(+0.00%)
Jan 30, 2018 16.83 16.85 16.58 16.60 653,406 -0.38(-2.22%)
Jan 29, 2018 17.16 17.21 16.94 16.98 1,376,992 -0.25(-1.45%)
Jan 26, 2018 17.17 17.26 17.13 17.23 272,297 +0.09(+0.52%)
Jan 25, 2018 17.36 17.36 17.11 17.14 281,090 -0.16(-0.93%)
Jan 24, 2018 17.36 17.43 17.21 17.30 328,989 -0.05(-0.28%)
Jan 23, 2018 17.37 17.41 17.24 17.35 351,215 +0.01(+0.05%)
Jan 22, 2018 17.00 17.34 17.00 17.34 346,997 +0.35(+2.03%)
Jan 19, 2018 17.00 17.00 16.87 17.00 420,477 -0.02(-0.14%)
Jan 18, 2018 17.12 17.12 16.99 17.02 307,206 -0.14(-0.84%)
Jan 17, 2018 17.05 17.23 16.96 17.16 316,670 +0.14(+0.80%)
Jan 16, 2018 17.27 17.27 16.99 17.03 799,108 -0.21(-1.21%)
Jan 12, 2018 17.24 17.24 17.24 0 +0.14(+0.85%)
Jan 11, 2018 16.83 17.16 16.76 17.09 638,444 +0.35(+2.06%)
Jan 10, 2018 16.79 16.82 16.77 16.75 268,146 -0.02(-0.10%)
Jan 09, 2018 16.83 16.84 16.74 16.76 302,417 -0.05(-0.29%)
Jan 08, 2018 16.71 16.82 16.66 16.81 387,048 +0.10(+0.63%)
Jan 05, 2018 16.71 16.72 16.58 16.71 618,641 -0.02(-0.14%)
Jan 04, 2018 16.64 16.74 16.55 16.73 441,889 +0.10(+0.63%)
Jan 03, 2018 16.45 16.67 16.41 16.63 1,190,479 +0.24(+1.47%)
Jan 02, 2018 16.18 16.41 16.16 16.38 569,374 +0.27(+1.70%)
Dec 29, 2017 16.11 16.11 16.11 0 -0.05(-0.30%)
Dec 28, 2017 16.15 16.18 16.11 16.16 583,479 +0.02(+0.10%)
Dec 27, 2017 16.21 16.21 16.11 16.14 328,317 -0.06(-0.40%)
Dec 26, 2017 16.08 16.22 16.06 16.21 563,765 +0.17(+1.05%)
Dec 22, 2017 15.98 16.10 15.94 16.04 300,320 +0.04(+0.25%)
Dec 21, 2017 15.66 16.04 15.65 16.00 489,776 +0.35(+2.21%)
Dec 20, 2017 15.49 15.67 15.43 15.65 305,740 +0.23(+1.51%)
Dec 19, 2017 15.47 15.52 15.40 15.42 209,212 +0.00(+0.00%)
Dec 18, 2017 15.37 15.48 15.33 15.42 764,757 +0.15(+1.00%)
Dec 15, 2017 15.36 15.39 15.26 15.27 184,816 -0.03(-0.17%)
Dec 14, 2017 15.33 15.43 15.29 15.29 208,383 -0.08(-0.52%)
Dec 13, 2017 15.41 15.41 15.31 15.37 409,898 -0.02(-0.10%)
Dec 12, 2017 15.48 15.50 15.37 15.39 238,216 -0.06(-0.36%)
Dec 11, 2017 15.36 15.51 15.35 15.45 178,666 +0.14(+0.94%)
Dec 08, 2017 15.25 15.33 15.19 15.30 175,075 +0.11(+0.74%)
Dec 07, 2017 15.13 15.19 15.10 15.19 245,844 +0.07(+0.47%)
Dec 06, 2017 15.29 15.30 15.09 15.12 280,973 -0.23(-1.51%)
Dec 05, 2017 15.41 15.46 15.33 15.35 183,788 -0.06(-0.41%)
Dec 04, 2017 15.45 15.67 15.41 15.41 366,516 -0.05(-0.31%)
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.