Fidelity Energy MSCI ETF (NY: FENY )

24.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.49 14.58 14.41 14.51 142,143 +0.07(+0.52%)
Jan 30, 2019 14.33 14.49 14.24 14.44 199,980 +0.21(+1.46%)
Jan 29, 2019 14.25 14.32 14.22 14.23 127,448 +0.04(+0.29%)
Jan 28, 2019 14.15 14.19 14.03 14.19 255,737 -0.16(-1.10%)
Jan 25, 2019 14.26 14.42 14.26 14.34 113,573 +0.19(+1.35%)
Jan 24, 2019 14.02 14.24 13.99 14.15 117,084 +0.09(+0.65%)
Jan 23, 2019 14.27 14.29 13.96 14.06 191,564 -0.16(-1.11%)
Jan 22, 2019 14.42 14.42 14.19 14.22 342,650 -0.34(-2.34%)
Jan 18, 2019 14.47 14.56 14.38 14.56 242,890 +0.27(+1.92%)
Jan 17, 2019 14.07 14.33 14.03 14.29 415,698 +0.12(+0.88%)
Jan 16, 2019 14.15 14.27 14.11 14.16 264,766 -0.01(-0.06%)
Jan 15, 2019 14.17 14.28 14.10 14.17 127,284 +0.07(+0.53%)
Jan 14, 2019 13.98 14.16 13.97 14.10 157,819 -0.04(-0.29%)
Jan 11, 2019 14.16 14.19 14.02 14.14 161,886 -0.10(-0.70%)
Jan 10, 2019 14.10 14.24 14.00 14.24 219,329 +0.04(+0.29%)
Jan 09, 2019 14.15 14.24 14.01 14.20 347,086 +0.22(+1.55%)
Jan 08, 2019 14.07 14.08 13.89 13.98 300,812 +0.12(+0.84%)
Jan 07, 2019 13.72 13.95 13.56 13.86 286,897 +0.24(+1.77%)
Jan 04, 2019 13.39 13.65 13.36 13.62 289,641 +0.47(+3.54%)
Jan 03, 2019 13.33 13.33 13.00 13.15 199,404 -0.12(-0.94%)
Jan 02, 2019 12.83 13.35 12.74 13.28 432,360 +0.28(+2.18%)
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%)
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.