Fidelity Energy MSCI ETF (NY: FENY )

23.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.82 19.12 18.58 19.11 113,257 +0.39(+2.10%)
Oct 30, 2014 18.71 18.79 18.52 18.72 75,843 -0.09(-0.47%)
Oct 29, 2014 18.97 19.08 18.61 18.80 81,424 +0.07(+0.39%)
Oct 28, 2014 18.38 18.76 18.31 18.73 181,580 +0.42(+2.31%)
Oct 27, 2014 18.49 18.72 18.72 18.31 182,681 -0.41(-2.18%)
Oct 24, 2014 18.77 18.77 18.47 18.72 90,363 -0.04(-0.20%)
Oct 23, 2014 18.68 18.93 18.61 18.75 83,054 +0.33(+1.80%)
Oct 22, 2014 18.84 18.95 18.42 18.42 118,225 -0.35(-1.89%)
Oct 21, 2014 18.44 18.83 18.44 18.78 166,320 +0.54(+2.98%)
Oct 20, 2014 18.08 18.14 18.02 18.23 98,439 +0.14(+0.75%)
Oct 17, 2014 18.28 18.46 17.95 18.10 157,270 +0.14(+0.80%)
Oct 16, 2014 17.24 18.12 17.21 17.95 115,999 +0.32(+1.80%)
Oct 15, 2014 17.27 17.66 16.98 17.64 1,192,650 +0.16(+0.91%)
Oct 14, 2014 17.82 17.99 17.39 17.48 153,586 -0.23(-1.32%)
Oct 13, 2014 18.27 18.44 17.70 17.71 183,285 -0.59(-3.22%)
Oct 10, 2014 18.53 18.67 18.11 18.30 250,179 -0.23(-1.26%)
Oct 09, 2014 19.14 19.16 18.54 18.54 153,506 -0.74(-3.84%)
Oct 08, 2014 19.09 19.28 18.73 19.27 145,425 +0.16(+0.83%)
Oct 07, 2014 19.30 19.50 19.12 19.12 100,072 -0.28(-1.44%)
Oct 06, 2014 19.45 19.55 19.26 19.40 54,271 +0.01(+0.04%)
Oct 03, 2014 19.49 19.49 19.21 19.39 86,882 -0.02(-0.12%)
Oct 02, 2014 19.40 19.51 19.04 19.41 315,802 -0.07(-0.35%)
Oct 01, 2014 19.89 19.94 19.42 19.48 1,618,499 -0.42(-2.10%)
Sep 30, 2014 20.16 20.17 19.77 19.90 57,340 -0.24(-1.18%)
Sep 29, 2014 20.02 20.17 19.90 20.14 714,079 -0.05(-0.26%)
Sep 26, 2014 19.95 20.24 19.88 20.19 75,072 +0.25(+1.27%)
Sep 25, 2014 20.23 20.23 19.93 19.93 91,721 -0.31(-1.55%)
Sep 24, 2014 20.22 20.32 19.95 20.25 139,846 -0.00(-0.01%)
Sep 23, 2014 20.28 20.41 20.22 20.25 51,064 -0.03(-0.14%)
Sep 22, 2014 20.58 20.58 20.21 20.28 192,103 -0.33(-1.61%)
Sep 19, 2014 20.66 20.75 20.60 20.61 78,138 -0.11(-0.52%)
Sep 18, 2014 20.88 20.90 20.67 20.72 49,460 -0.10(-0.48%)
Sep 17, 2014 20.96 21.06 20.82 20.82 103,171 -0.10(-0.49%)
Sep 16, 2014 20.67 21.05 20.66 20.92 60,686 +0.24(+1.17%)
Sep 15, 2014 20.53 20.72 20.42 20.68 68,409 +0.13(+0.62%)
Sep 12, 2014 20.87 20.87 20.49 20.55 81,151 -0.31(-1.48%)
Sep 11, 2014 20.72 20.87 20.59 20.86 69,556 +0.03(+0.14%)
Sep 10, 2014 20.82 20.83 20.59 20.83 525,011 -0.04(-0.18%)
Sep 09, 2014 21.05 21.05 20.76 20.87 70,317 -0.11(-0.54%)
Sep 08, 2014 21.26 21.26 20.88 20.98 92,906 -0.33(-1.56%)
Sep 05, 2014 21.14 21.31 21.06 21.31 66,366 +0.17(+0.79%)
Sep 04, 2014 21.48 21.51 21.06 21.15 92,727 -0.32(-1.48%)
Sep 03, 2014 21.55 21.59 21.46 21.46 55,805 +0.11(+0.49%)
Sep 02, 2014 21.74 21.74 21.32 21.36 245,182 -0.32(-1.46%)
Aug 29, 2014 21.61 21.67 21.67 21.67 134,360 +0.13(+0.63%)
Aug 28, 2014 21.49 21.56 21.47 21.54 50,456 +0.00(+0.00%)
Aug 27, 2014 21.55 21.63 21.49 21.54 66,419 -0.02(-0.10%)
Aug 26, 2014 21.46 21.67 21.46 21.56 65,893 +0.10(+0.46%)
Aug 25, 2014 21.35 21.47 21.34 21.46 198,775 +0.22(+1.03%)
Aug 22, 2014 21.34 21.34 21.20 21.24 46,951 -0.15(-0.71%)
Aug 21, 2014 21.49 21.49 21.30 21.40 69,220 +0.00(+0.00%)
Aug 20, 2014 21.34 21.40 21.24 21.40 122,397 +0.06(+0.28%)
Aug 19, 2014 21.23 21.37 21.22 21.34 104,858 +0.17(+0.82%)
Aug 18, 2014 21.24 21.24 21.11 21.16 100,876 +0.06(+0.29%)
Aug 15, 2014 21.00 21.11 20.94 21.10 72,799 +0.17(+0.83%)
Aug 14, 2014 21.11 21.12 20.92 20.93 106,448 -0.15(-0.72%)
Aug 13, 2014 21.09 21.15 21.00 21.08 72,127 +0.08(+0.40%)
Aug 12, 2014 21.12 21.12 20.90 21.00 94,232 -0.15(-0.71%)
Aug 11, 2014 21.27 21.34 21.14 21.15 99,087 +0.02(+0.11%)
Aug 08, 2014 20.80 21.07 20.80 21.12 47,079 +0.36(+1.75%)
Aug 07, 2014 21.00 21.09 20.66 20.76 122,342 -0.14(-0.66%)
Aug 06, 2014 20.79 21.11 20.79 20.90 632,568 +0.06(+0.29%)
Aug 05, 2014 21.20 21.20 20.72 20.84 123,944 -0.47(-2.20%)
Aug 04, 2014 20.97 21.34 20.87 21.30 309,193 +0.37(+1.77%)
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.