Fidelity Energy MSCI ETF (NY: FENY )

15.35 USD +0.33 (+2.16%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.31 19.51 19.29 19.36 64,556 +0.12(+0.62%)
Nov 27, 2015 19.27 19.30 19.18 19.24 21,910 -0.18(-0.91%)
Nov 25, 2015 19.43 19.42 19.42 19.42 80,300 -0.16(-0.84%)
Nov 24, 2015 19.25 19.64 19.25 19.58 111,419 +0.47(+2.46%)
Nov 23, 2015 18.93 19.20 18.88 19.11 75,970 +0.14(+0.72%)
Nov 20, 2015 19.21 19.29 18.96 18.97 85,293 -0.23(-1.18%)
Nov 19, 2015 19.37 19.42 19.05 19.20 161,505 -0.28(-1.44%)
Nov 18, 2015 19.23 19.50 19.11 19.48 170,493 +0.34(+1.78%)
Nov 17, 2015 19.29 19.38 19.10 19.14 228,438 -0.22(-1.14%)
Nov 16, 2015 18.68 19.38 18.60 19.36 132,881 +0.63(+3.36%)
Nov 13, 2015 18.78 18.87 18.53 18.73 79,302 -0.10(-0.53%)
Nov 12, 2015 19.11 19.12 18.79 18.83 122,156 -0.46(-2.38%)
Nov 11, 2015 19.71 19.71 19.23 19.29 128,662 -0.40(-2.03%)
Nov 10, 2015 19.60 19.78 19.51 19.69 97,203 +0.05(+0.25%)
Nov 09, 2015 19.84 20.00 19.56 19.64 393,923 -0.23(-1.16%)
Nov 06, 2015 19.75 19.87 19.57 19.87 82,401 -0.07(-0.35%)
Nov 05, 2015 20.08 20.23 19.87 19.94 92,447 -0.21(-1.04%)
Nov 04, 2015 20.38 20.40 19.99 20.15 211,241 -0.17(-0.84%)
Nov 03, 2015 19.98 20.48 19.98 20.32 129,022 +0.48(+2.42%)
Nov 02, 2015 19.30 19.91 19.23 19.84 207,468 +0.47(+2.43%)
Oct 30, 2015 19.31 19.56 19.10 19.37 87,499 +0.13(+0.68%)
Oct 29, 2015 19.08 19.43 19.08 19.24 93,030 +0.09(+0.47%)
Oct 28, 2015 18.80 19.28 18.75 19.15 95,329 +0.45(+2.39%)
Oct 27, 2015 18.70 18.77 18.52 18.70 90,837 -0.26(-1.35%)
Oct 26, 2015 19.38 19.39 18.95 18.96 127,556 -0.48(-2.47%)
Oct 23, 2015 19.44 19.60 19.27 19.44 96,955 -0.03(-0.15%)
Oct 22, 2015 19.26 19.50 19.20 19.47 123,035 +0.37(+1.94%)
Oct 21, 2015 19.36 19.37 19.10 19.10 46,411 -0.27(-1.39%)
Oct 20, 2015 19.29 19.49 19.19 19.37 146,983 +0.08(+0.41%)
Oct 19, 2015 19.54 19.54 19.23 19.29 72,190 -0.41(-2.08%)
Oct 16, 2015 19.78 19.82 19.49 19.70 91,748 +0.01(+0.05%)
Oct 15, 2015 19.34 19.70 19.20 19.69 130,021 +0.32(+1.65%)
Oct 14, 2015 19.17 19.42 19.05 19.37 93,380 +0.16(+0.83%)
Oct 13, 2015 19.20 19.47 19.12 19.21 96,749 -0.17(-0.85%)
Oct 12, 2015 19.70 19.70 19.21 19.38 133,266 -0.27(-1.40%)
Oct 09, 2015 19.89 19.89 19.55 19.65 300,966 -0.13(-0.66%)
Oct 08, 2015 19.41 19.86 19.27 19.78 125,497 +0.37(+1.91%)
Oct 07, 2015 19.40 19.62 18.98 19.41 256,722 +0.26(+1.36%)
Oct 06, 2015 18.81 19.28 18.65 19.15 234,877 +0.46(+2.46%)
Oct 05, 2015 18.40 18.72 18.31 18.69 128,253 +0.58(+3.20%)
Oct 02, 2015 17.22 18.11 17.19 18.11 135,507 +0.70(+4.02%)
Oct 01, 2015 17.57 17.74 17.25 17.41 93,264 +0.03(+0.17%)
Sep 30, 2015 17.20 17.40 17.12 17.38 72,429 +0.38(+2.24%)
Sep 29, 2015 17.08 17.20 16.86 17.00 128,525 +0.01(+0.06%)
Sep 28, 2015 17.43 17.43 16.98 16.99 101,776 -0.62(-3.54%)
Sep 25, 2015 17.81 17.81 17.50 17.61 449,470 -0.01(-0.03%)
Sep 24, 2015 17.41 17.70 17.28 17.62 269,183 +0.09(+0.51%)
Sep 23, 2015 17.83 17.91 17.51 17.53 273,295 -0.26(-1.46%)
Sep 22, 2015 17.66 17.96 17.65 17.79 107,567 -0.17(-0.97%)
Sep 21, 2015 18.07 18.11 17.88 17.96 120,987 +0.08(+0.47%)
Sep 18, 2015 18.11 18.17 17.80 17.88 103,141 -0.65(-3.51%)
Sep 17, 2015 18.55 18.87 18.42 18.53 68,121 -0.02(-0.11%)
Sep 16, 2015 18.16 18.55 18.16 18.55 166,184 +0.53(+2.94%)
Sep 15, 2015 17.89 18.07 17.89 18.02 121,460 +0.21(+1.17%)
Sep 14, 2015 17.91 17.91 17.71 17.81 123,181 -0.12(-0.66%)
Sep 11, 2015 18.00 18.02 17.74 17.93 104,936 -0.19(-1.05%)
Sep 10, 2015 18.11 18.21 17.87 18.12 109,980 +0.08(+0.44%)
Sep 09, 2015 18.50 18.74 18.01 18.04 73,513 -0.37(-2.01%)
Sep 08, 2015 18.34 18.44 18.11 18.41 63,240 +0.24(+1.32%)
Sep 04, 2015 18.20 18.17 18.17 18.17 103,000 -0.31(-1.68%)
Sep 03, 2015 18.51 18.86 18.37 18.48 103,912 +0.07(+0.39%)
Sep 02, 2015 18.55 18.55 18.00 18.41 229,325 +0.18(+0.99%)
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.