Fidelity Energy MSCI ETF (NY: FENY )

13.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.68 18.84 18.62 18.77 1,650,353 +0.11(+0.59%)
Oct 30, 2017 18.75 18.59 18.66 103,591 +0.09(+0.48%)
Oct 27, 2017 18.37 18.65 18.27 18.57 118,092 +0.07(+0.38%)
Oct 26, 2017 18.48 18.53 18.37 18.50 97,582 +0.05(+0.27%)
Oct 25, 2017 18.55 18.60 18.40 18.45 181,263 -0.13(-0.70%)
Oct 24, 2017 18.62 18.68 18.55 18.58 99,306 +0.03(+0.16%)
Oct 23, 2017 18.71 18.76 18.55 18.55 139,250 -0.14(-0.75%)
Oct 20, 2017 18.68 18.70 18.59 18.69 100,194 +0.03(+0.16%)
Oct 19, 2017 18.64 18.75 18.53 18.66 100,128 -0.08(-0.43%)
Oct 18, 2017 18.85 18.94 18.72 18.74 213,393 -0.13(-0.69%)
Oct 17, 2017 18.86 18.92 18.78 18.87 74,189 +0.01(+0.05%)
Oct 16, 2017 18.94 18.99 18.84 18.86 163,110 +0.04(+0.21%)
Oct 13, 2017 18.94 19.01 18.82 18.82 65,358 -0.03(-0.16%)
Oct 12, 2017 18.82 18.87 18.75 18.85 79,583 -0.07(-0.37%)
Oct 11, 2017 18.86 18.93 18.78 18.92 115,881 +0.05(+0.26%)
Oct 10, 2017 18.98 19.05 18.85 18.87 210,733 +0.02(+0.11%)
Oct 09, 2017 18.83 18.90 18.83 18.85 81,944 +0.05(+0.27%)
Oct 06, 2017 18.82 18.90 18.75 18.80 141,499 -0.19(-1.00%)
Oct 05, 2017 18.91 19.02 18.91 18.99 141,550 +0.09(+0.48%)
Oct 04, 2017 18.94 18.99 18.85 18.90 184,567 -0.04(-0.21%)
Oct 03, 2017 18.92 18.98 18.88 18.94 140,398 -0.02(-0.11%)
Oct 02, 2017 18.84 18.96 18.69 18.96 351,122 +0.01(+0.05%)
Sep 29, 2017 18.91 18.95 18.83 18.95 163,738 -0.01(-0.05%)
Sep 28, 2017 18.95 19.08 18.89 18.96 206,667 +0.04(+0.21%)
Sep 27, 2017 18.86 18.93 18.75 18.92 150,033 +0.06(+0.32%)
Sep 26, 2017 18.83 18.88 18.77 18.86 140,704 -0.00(-0.03%)
Sep 25, 2017 18.63 18.90 18.63 18.86 371,308 +0.31(+1.64%)
Sep 22, 2017 18.44 18.62 18.44 18.56 470,041 +0.08(+0.43%)
Sep 21, 2017 18.50 18.53 18.41 18.48 102,488 -0.03(-0.16%)
Sep 20, 2017 18.42 18.55 18.41 18.51 184,070 +0.15(+0.82%)
Sep 19, 2017 18.31 18.38 18.28 18.36 186,439 +0.09(+0.49%)
Sep 18, 2017 18.17 18.29 18.16 18.27 102,659 +0.08(+0.44%)
Sep 15, 2017 18.19 18.19 18.07 18.19 108,201 -0.18(-0.98%)
Sep 14, 2017 18.34 18.51 18.32 18.37 212,167 +0.08(+0.44%)
Sep 13, 2017 18.06 18.30 18.06 18.29 186,541 +0.27(+1.50%)
Sep 12, 2017 17.95 18.09 17.91 18.02 146,028 +0.12(+0.67%)
Sep 11, 2017 17.81 17.93 17.76 17.90 120,084 +0.16(+0.90%)
Sep 08, 2017 17.90 17.90 17.65 17.74 166,258 -0.21(-1.17%)
Sep 07, 2017 17.95 17.99 17.83 17.95 129,099 +0.03(+0.17%)
Sep 06, 2017 17.73 17.98 17.72 17.92 118,440 +0.27(+1.53%)
Sep 05, 2017 17.63 17.73 17.53 17.65 154,238 +0.09(+0.54%)
Sep 01, 2017 17.41 17.59 17.36 17.55 120,260 +0.17(+0.95%)
Aug 31, 2017 17.35 17.41 17.30 17.39 94,379 +0.12(+0.69%)
Aug 30, 2017 17.21 17.31 17.15 17.27 203,591 +0.02(+0.12%)
Aug 29, 2017 17.20 17.29 17.12 17.25 121,525 -0.01(-0.06%)
Aug 28, 2017 17.36 17.41 17.18 17.26 90,787 -0.11(-0.63%)
Aug 25, 2017 17.30 17.41 17.30 17.37 86,732 +0.09(+0.52%)
Aug 24, 2017 17.24 17.31 17.20 17.28 163,752 +0.00(+0.00%)
Aug 23, 2017 17.16 17.34 17.13 17.28 127,851 +0.09(+0.52%)
Aug 22, 2017 17.09 17.21 17.09 17.19 154,698 +0.14(+0.82%)
Aug 21, 2017 17.14 17.14 17.01 17.05 117,124 -0.12(-0.70%)
Aug 18, 2017 17.03 17.27 17.01 17.17 410,077 +0.12(+0.70%)
Aug 17, 2017 17.25 17.31 17.05 17.05 203,556 -0.24(-1.39%)
Aug 16, 2017 17.48 17.51 17.27 17.29 237,849 -0.19(-1.09%)
Aug 15, 2017 17.52 17.55 17.38 17.48 179,993 -0.05(-0.29%)
Aug 14, 2017 17.65 17.72 17.53 17.53 332,512 -0.10(-0.57%)
Aug 11, 2017 17.67 17.74 17.55 17.63 148,323 -0.10(-0.56%)
Aug 10, 2017 17.94 17.98 17.70 17.73 134,727 -0.18(-1.01%)
Aug 09, 2017 17.95 18.03 17.85 17.91 153,301 +0.02(+0.11%)
Aug 08, 2017 17.91 18.08 17.87 17.89 206,599 -0.08(-0.45%)
Aug 07, 2017 18.08 18.08 17.92 17.97 164,320 -0.18(-0.96%)
Aug 04, 2017 18.05 18.17 18.02 18.14 109,967 +0.12(+0.69%)
Aug 03, 2017 18.27 18.27 17.98 18.02 193,507 -0.28(-1.53%)
Aug 02, 2017 18.29 18.37 18.12 18.30 171,918 -0.09(-0.49%)
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.