Fidelity Energy MSCI ETF (NY: FENY )

23.29 -0.17 (-0.72%)
Streaming Delayed Price Updated: 1:42 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.24 14.27 14.16 14.26 284,017 -0.05(-0.33%)
May 30, 2017 14.43 14.45 14.30 14.30 781,135 -0.21(-1.46%)
May 26, 2017 14.50 14.54 14.44 14.52 215,988 +0.02(+0.11%)
May 25, 2017 14.76 14.92 14.46 14.50 319,830 -0.31(-2.06%)
May 24, 2017 14.87 14.91 14.74 14.81 99,543 -0.06(-0.42%)
May 23, 2017 14.88 14.90 14.81 14.87 114,592 +0.00(+0.00%)
May 22, 2017 14.96 14.96 14.81 14.87 234,026 -0.03(-0.21%)
May 19, 2017 14.76 14.92 14.75 14.90 209,882 +0.23(+1.55%)
May 18, 2017 14.61 14.76 14.56 14.67 154,726 -0.03(-0.21%)
May 17, 2017 14.79 14.86 14.70 14.70 168,065 -0.15(-1.00%)
May 16, 2017 14.96 14.98 14.81 14.85 183,081 -0.07(-0.47%)
May 15, 2017 15.02 15.05 14.88 14.92 166,771 +0.13(+0.85%)
May 12, 2017 14.87 14.88 14.76 14.80 126,509 -0.06(-0.42%)
May 11, 2017 14.94 14.96 14.83 14.86 154,407 -0.02(-0.16%)
May 10, 2017 14.78 14.95 14.77 14.88 181,020 +0.20(+1.33%)
May 09, 2017 14.84 14.85 14.64 14.69 217,412 -0.13(-0.90%)
May 08, 2017 14.72 14.83 14.68 14.82 152,540 +0.13(+0.85%)
May 05, 2017 14.45 14.72 14.41 14.70 579,306 +0.25(+1.73%)
May 04, 2017 14.67 14.67 14.35 14.45 491,084 -0.31(-2.07%)
May 03, 2017 14.67 14.81 14.63 14.75 165,474 +0.05(+0.37%)
May 02, 2017 14.83 14.87 14.63 14.70 347,172 -0.10(-0.69%)
May 01, 2017 14.83 14.85 14.75 14.80 185,047 -0.03(-0.21%)
Apr 28, 2017 14.94 14.96 14.81 14.83 236,846 +0.00(+0.00%)
Apr 27, 2017 14.92 14.92 14.67 14.83 365,607 -0.19(-1.25%)
Apr 26, 2017 14.96 15.21 14.94 15.02 272,847 -0.03(-0.21%)
Apr 25, 2017 14.92 15.08 14.91 15.05 748,892 +0.14(+0.95%)
Apr 24, 2017 14.94 14.96 14.86 14.91 304,661 +0.09(+0.63%)
Apr 21, 2017 14.82 14.88 14.74 14.81 200,302 -0.07(-0.47%)
Apr 20, 2017 14.88 14.99 14.85 14.88 215,764 +0.07(+0.48%)
Apr 19, 2017 15.13 15.13 14.78 14.81 313,614 -0.26(-1.72%)
Apr 18, 2017 15.14 15.24 15.03 15.07 148,397 -0.12(-0.77%)
Apr 17, 2017 15.18 15.22 15.13 15.19 140,806 +0.01(+0.05%)
Apr 13, 2017 15.45 15.45 15.14 15.18 220,112 -0.29(-1.87%)
Apr 12, 2017 15.55 15.67 15.43 15.47 183,371 -0.08(-0.50%)
Apr 11, 2017 15.59 15.59 15.40 15.55 167,847 -0.01(-0.05%)
Apr 10, 2017 15.50 15.63 15.50 15.56 156,694 +0.12(+0.76%)
Apr 07, 2017 15.53 15.53 15.41 15.44 155,997 -0.04(-0.25%)
Apr 06, 2017 15.42 15.52 15.42 15.48 168,499 +0.11(+0.71%)
Apr 05, 2017 15.61 15.71 15.35 15.37 348,605 -0.06(-0.41%)
Apr 04, 2017 15.32 15.44 15.21 15.43 197,887 +0.09(+0.61%)
Apr 03, 2017 15.39 15.40 15.17 15.34 238,072 -0.04(-0.25%)
Mar 31, 2017 15.37 15.43 15.28 15.38 205,080 +0.00(+0.00%)
Mar 30, 2017 15.43 15.48 15.32 15.38 447,705 +0.03(+0.20%)
Mar 29, 2017 15.11 15.35 15.11 15.35 230,956 +0.23(+1.56%)
Mar 28, 2017 14.92 15.15 14.89 15.11 1,166,491 +0.20(+1.37%)
Mar 27, 2017 14.82 14.94 14.81 14.91 238,871 -0.07(-0.47%)
Mar 24, 2017 15.06 15.08 14.94 14.98 240,369 -0.05(-0.31%)
Mar 23, 2017 15.04 15.14 14.99 15.03 212,923 -0.04(-0.26%)
Mar 22, 2017 15.03 15.13 14.98 15.06 303,710 -0.03(-0.21%)
Mar 21, 2017 15.26 15.28 15.06 15.10 283,140 -0.13(-0.86%)
Mar 20, 2017 15.20 15.25 15.10 15.23 477,461 -0.02(-0.11%)
Mar 17, 2017 15.29 15.35 15.24 15.24 280,085 -0.02(-0.15%)
Mar 16, 2017 15.38 15.39 15.22 15.27 827,170 -0.08(-0.51%)
Mar 15, 2017 15.13 15.38 15.09 15.35 223,412 +0.32(+2.12%)
Mar 14, 2017 15.09 15.09 14.88 15.03 460,972 -0.18(-1.18%)
Mar 13, 2017 15.19 15.28 15.14 15.21 282,706 +0.02(+0.13%)
Mar 10, 2017 15.29 15.30 15.10 15.19 332,310 -0.00(-0.03%)
Mar 09, 2017 15.03 15.21 14.96 15.19 421,514 +0.08(+0.52%)
Mar 08, 2017 15.47 15.55 15.11 15.11 371,948 -0.44(-2.85%)
Mar 07, 2017 15.73 15.73 15.53 15.56 210,584 -0.13(-0.84%)
Mar 06, 2017 15.61 15.70 15.57 15.69 225,666 +0.05(+0.30%)
Mar 03, 2017 15.73 15.77 15.61 15.64 148,053 -0.05(-0.35%)
Mar 02, 2017 15.79 15.87 15.69 15.70 235,926 -0.16(-1.03%)
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.