Fidelity Energy MSCI ETF (NY: FENY )

20.79 -0.37 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.02 17.22 16.98 17.01 377,007 -0.13(-0.75%)
May 30, 2018 16.77 17.21 16.77 17.14 281,399 +0.53(+3.18%)
May 29, 2018 16.49 16.71 16.46 16.61 406,011 -0.03(-0.19%)
May 25, 2018 16.65 16.65 16.65 0 -0.46(-2.71%)
May 24, 2018 17.21 17.25 17.04 17.11 369,699 -0.28(-1.61%)
May 23, 2018 17.28 17.39 17.15 17.39 328,247 -0.01(-0.05%)
May 22, 2018 17.67 17.78 17.35 17.40 473,023 -0.25(-1.41%)
May 21, 2018 17.58 17.66 17.49 17.65 393,990 +0.17(+0.96%)
May 18, 2018 17.60 17.60 17.45 17.48 568,104 -0.12(-0.68%)
May 17, 2018 17.37 17.62 17.37 17.60 443,816 +0.29(+1.67%)
May 16, 2018 17.22 17.32 17.14 17.31 243,294 +0.08(+0.46%)
May 15, 2018 17.21 17.26 17.09 17.23 775,708 +0.01(+0.05%)
May 14, 2018 17.14 17.28 17.14 17.22 742,369 +0.14(+0.80%)
May 11, 2018 17.14 17.21 17.06 17.09 694,684 -0.02(-0.14%)
May 10, 2018 17.08 17.13 16.97 17.11 597,541 +0.14(+0.80%)
May 09, 2018 16.85 17.16 16.85 16.97 622,533 +0.32(+1.92%)
May 08, 2018 16.52 16.65 16.21 16.65 635,765 +0.15(+0.92%)
May 07, 2018 16.59 16.85 16.47 16.50 422,350 +0.06(+0.34%)
May 04, 2018 16.30 16.51 16.25 16.45 249,009 +0.10(+0.64%)
May 03, 2018 16.33 16.37 16.14 16.34 159,864 -0.06(-0.39%)
May 02, 2018 16.25 16.53 16.25 16.41 229,474 +0.07(+0.44%)
May 01, 2018 16.34 16.34 16.13 16.33 1,111,739 -0.09(-0.54%)
Apr 30, 2018 16.39 16.60 16.39 16.42 763,856 +0.00(+0.00%)
Apr 27, 2018 16.45 16.50 16.37 16.42 263,077 -0.19(-1.16%)
Apr 26, 2018 16.45 16.61 16.39 16.61 196,366 +0.23(+1.42%)
Apr 25, 2018 16.21 16.39 16.09 16.38 212,661 +0.14(+0.84%)
Apr 24, 2018 16.47 16.58 16.17 16.25 418,872 -0.18(-1.07%)
Apr 23, 2018 16.29 16.42 16.18 16.42 317,292 +0.10(+0.61%)
Apr 20, 2018 16.37 16.37 16.21 16.32 240,469 -0.08(-0.51%)
Apr 19, 2018 16.42 16.53 16.30 16.41 290,792 +0.03(+0.20%)
Apr 18, 2018 16.25 16.52 16.25 16.37 494,203 +0.26(+1.64%)
Apr 17, 2018 16.08 16.18 15.99 16.11 2,294,668 +0.09(+0.55%)
Apr 16, 2018 15.91 16.09 15.83 16.02 339,315 +0.15(+0.96%)
Apr 13, 2018 15.78 15.93 15.77 15.87 349,454 +0.17(+1.07%)
Apr 12, 2018 15.77 15.79 15.64 15.70 245,807 +0.01(+0.05%)
Apr 11, 2018 15.49 15.73 15.48 15.69 279,944 +0.19(+1.24%)
Apr 10, 2018 15.21 15.63 15.21 15.50 412,894 +0.51(+3.42%)
Apr 09, 2018 15.03 15.19 14.97 14.99 157,128 +0.06(+0.38%)
Apr 06, 2018 15.12 15.19 14.75 14.93 150,064 -0.30(-1.94%)
Apr 05, 2018 14.99 15.32 14.98 15.23 156,130 +0.30(+1.98%)
Apr 04, 2018 14.72 14.97 14.63 14.93 205,681 -0.02(-0.16%)
Apr 03, 2018 14.71 14.96 14.56 14.96 164,832 +0.31(+2.13%)
Apr 02, 2018 14.90 14.97 14.40 14.64 508,789 -0.33(-2.19%)
Mar 29, 2018 14.97 14.97 14.97 0 +0.31(+2.13%)
Mar 28, 2018 14.90 14.99 14.62 14.66 392,450 -0.26(-1.77%)
Mar 27, 2018 15.14 15.20 14.83 14.92 320,636 -0.16(-1.06%)
Mar 26, 2018 14.97 15.11 14.84 15.08 198,136 +0.25(+1.67%)
Mar 23, 2018 15.00 15.17 14.80 14.84 195,602 -0.09(-0.59%)
Mar 22, 2018 15.09 15.15 14.90 14.92 227,853 -0.31(-2.05%)
Mar 21, 2018 14.91 15.33 14.89 15.24 274,261 +0.42(+2.81%)
Mar 20, 2018 14.80 14.92 14.80 14.82 188,162 +0.12(+0.82%)
Mar 19, 2018 14.89 14.90 14.60 14.70 166,657 -0.24(-1.61%)
Mar 16, 2018 14.80 15.00 14.78 14.94 120,659 +0.13(+0.89%)
Mar 15, 2018 14.95 15.01 14.71 14.81 160,100 -0.07(-0.48%)
Mar 14, 2018 15.03 15.06 14.86 14.88 121,846 -0.10(-0.64%)
Mar 13, 2018 15.13 15.20 14.93 14.98 105,066 -0.10(-0.69%)
Mar 12, 2018 15.07 15.18 15.00 15.08 189,542 +0.01(+0.05%)
Mar 09, 2018 14.89 15.09 14.87 15.07 160,692 +0.28(+1.88%)
Mar 08, 2018 14.84 14.87 14.69 14.79 134,564 -0.02(-0.16%)
Mar 07, 2018 14.92 14.67 14.82 265,748 -0.12(-0.80%)
Mar 06, 2018 15.00 15.07 14.87 14.94 272,473 +0.00(+0.00%)
Mar 05, 2018 14.67 14.98 14.67 14.94 1,192,238 +0.18(+1.19%)
Mar 02, 2018 14.56 14.81 14.44 14.76 293,475 +0.11(+0.76%)
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.