Fidelity Energy MSCI ETF (NY: FENY )

24.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 13.80 13.85 13.76 13.83 118,668 +0.10(+0.69%)
Aug 30, 2017 13.69 13.77 13.64 13.74 255,987 +0.02(+0.12%)
Aug 29, 2017 13.68 13.75 13.62 13.72 152,800 -0.01(-0.06%)
Aug 28, 2017 13.81 13.85 13.67 13.73 114,152 -0.09(-0.63%)
Aug 25, 2017 13.76 13.85 13.76 13.81 109,053 +0.07(+0.52%)
Aug 24, 2017 13.71 13.77 13.68 13.74 205,895 +0.00(+0.00%)
Aug 23, 2017 13.65 13.79 13.62 13.74 160,755 +0.07(+0.52%)
Aug 22, 2017 13.59 13.69 13.59 13.67 194,511 +0.11(+0.82%)
Aug 21, 2017 13.63 13.63 13.53 13.56 147,267 -0.10(-0.70%)
Aug 18, 2017 13.54 13.74 13.53 13.66 515,615 +0.10(+0.70%)
Aug 17, 2017 13.72 13.77 13.56 13.56 255,943 -0.19(-1.39%)
Aug 16, 2017 13.90 13.93 13.74 13.75 299,062 -0.15(-1.09%)
Aug 15, 2017 13.93 13.96 13.82 13.90 226,316 -0.04(-0.29%)
Aug 14, 2017 14.04 14.09 13.94 13.94 418,088 -0.08(-0.57%)
Aug 11, 2017 14.05 14.11 13.96 14.02 186,495 -0.08(-0.56%)
Aug 10, 2017 14.27 14.30 14.08 14.10 169,400 -0.14(-1.01%)
Aug 09, 2017 14.28 14.34 14.20 14.24 192,754 +0.02(+0.11%)
Aug 08, 2017 14.24 14.38 14.21 14.23 259,769 -0.06(-0.45%)
Aug 07, 2017 14.38 14.38 14.25 14.29 206,609 -0.14(-0.96%)
Aug 04, 2017 14.36 14.45 14.33 14.43 138,268 +0.10(+0.69%)
Aug 03, 2017 14.53 14.53 14.30 14.33 243,308 -0.22(-1.53%)
Aug 02, 2017 14.55 14.61 14.41 14.55 216,163 -0.07(-0.49%)
Aug 01, 2017 14.64 14.71 14.56 14.63 140,034 -0.02(-0.11%)
Jul 31, 2017 14.63 14.71 14.55 14.64 170,725 +0.02(+0.16%)
Jul 28, 2017 14.59 14.76 14.56 14.62 174,900 -0.03(-0.22%)
Jul 27, 2017 14.53 14.65 14.44 14.65 129,276 +0.14(+0.93%)
Jul 26, 2017 14.56 14.68 14.45 14.51 185,489 +0.02(+0.11%)
Jul 25, 2017 14.42 14.59 14.42 14.50 188,373 +0.21(+1.50%)
Jul 24, 2017 14.37 14.37 14.27 14.28 202,195 -0.05(-0.33%)
Jul 21, 2017 14.44 14.44 14.31 14.33 95,066 -0.15(-1.04%)
Jul 20, 2017 14.63 14.67 14.47 14.48 129,583 -0.06(-0.44%)
Jul 19, 2017 14.32 14.55 14.32 14.55 284,021 +0.21(+1.50%)
Jul 18, 2017 14.47 14.47 14.25 14.33 131,278 -0.06(-0.44%)
Jul 17, 2017 14.39 14.50 14.38 14.40 175,742 +0.00(+0.00%)
Jul 14, 2017 14.34 14.44 14.31 14.40 134,306 +0.08(+0.53%)
Jul 13, 2017 14.24 14.33 14.19 14.32 90,420 +0.08(+0.58%)
Jul 12, 2017 14.34 14.40 14.20 14.24 287,556 +0.02(+0.11%)
Jul 11, 2017 14.14 14.26 14.06 14.22 145,200 +0.10(+0.70%)
Jul 10, 2017 14.04 14.16 14.01 14.12 176,177 +0.06(+0.42%)
Jul 07, 2017 14.05 14.08 13.90 14.06 214,807 -0.02(-0.17%)
Jul 06, 2017 14.32 14.32 14.06 14.09 290,003 -0.19(-1.34%)
Jul 05, 2017 14.53 14.54 14.22 14.28 224,705 -0.29(-1.97%)
Jul 03, 2017 14.32 14.64 14.32 14.56 181,827 +0.26(+1.83%)
Jun 30, 2017 14.32 14.37 14.20 14.30 170,842 +0.08(+0.56%)
Jun 29, 2017 14.24 14.39 14.20 14.22 228,436 +0.02(+0.17%)
Jun 28, 2017 14.12 14.29 14.12 14.20 118,215 +0.09(+0.62%)
Jun 27, 2017 14.16 14.25 14.11 14.11 96,398 -0.02(-0.11%)
Jun 26, 2017 14.20 14.22 14.06 14.12 170,517 -0.03(-0.22%)
Jun 23, 2017 14.03 14.16 14.01 14.16 254,277 +0.15(+1.08%)
Jun 22, 2017 14.05 14.14 13.98 14.01 169,251 -0.02(-0.11%)
Jun 21, 2017 14.25 14.32 13.95 14.02 708,127 -0.26(-1.84%)
Jun 20, 2017 14.30 14.32 14.11 14.28 302,495 -0.17(-1.16%)
Jun 19, 2017 14.53 14.54 14.44 14.45 168,241 -0.10(-0.66%)
Jun 16, 2017 14.40 14.55 14.31 14.55 159,488 +0.25(+1.75%)
Jun 15, 2017 14.38 14.46 14.27 14.30 317,300 -0.17(-1.15%)
Jun 14, 2017 14.74 14.74 14.38 14.46 231,611 -0.31(-2.09%)
Jun 13, 2017 14.65 14.79 14.64 14.77 358,885 +0.12(+0.81%)
Jun 12, 2017 14.66 14.80 14.61 14.65 180,574 +0.12(+0.81%)
Jun 09, 2017 14.22 14.59 14.22 14.53 271,263 +0.35(+2.45%)
Jun 08, 2017 14.17 14.30 14.16 14.19 236,373 -0.05(-0.33%)
Jun 07, 2017 14.44 14.49 14.15 14.23 343,150 -0.26(-1.80%)
Jun 06, 2017 14.28 14.51 14.26 14.49 144,754 +0.20(+1.38%)
Jun 05, 2017 14.23 14.35 14.23 14.30 190,276 +0.02(+0.11%)
Jun 02, 2017 14.40 14.40 14.23 14.28 357,637 -0.17(-1.20%)
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.