Fidelity Energy MSCI ETF (NY: FENY )

21.14 +0.07 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.77 12.85 12.60 12.77 1,400,849 +0.07(+0.51%)
Dec 28, 2018 12.85 12.90 12.61 12.70 977,339 -0.11(-0.89%)
Dec 27, 2018 12.52 12.81 12.30 12.81 1,124,311 +0.09(+0.71%)
Dec 26, 2018 12.08 12.73 11.86 12.72 1,165,316 +0.77(+6.43%)
Dec 24, 2018 12.31 12.35 11.96 11.96 1,324,981 -0.51(-4.07%)
Dec 21, 2018 12.65 12.80 12.37 12.46 851,424 -0.16(-1.27%)
Dec 20, 2018 12.83 13.03 12.54 12.62 766,598 -0.37(-2.87%)
Dec 19, 2018 13.21 13.43 12.89 13.00 868,639 -0.16(-1.23%)
Dec 18, 2018 13.47 13.49 13.08 13.16 1,870,785 -0.32(-2.41%)
Dec 17, 2018 13.69 13.83 13.38 13.48 1,414,066 -0.26(-1.89%)
Dec 14, 2018 13.99 14.05 13.69 13.74 268,653 -0.37(-2.64%)
Dec 13, 2018 14.05 14.18 13.97 14.11 255,764 +0.04(+0.29%)
Dec 12, 2018 14.21 14.34 14.07 14.07 217,500 +0.06(+0.46%)
Dec 11, 2018 14.24 14.26 13.86 14.01 2,190,607 +0.01(+0.06%)
Dec 10, 2018 14.14 14.26 13.70 14.00 1,001,912 -0.27(-1.87%)
Dec 07, 2018 14.59 14.83 14.24 14.27 258,045 -0.07(-0.51%)
Dec 06, 2018 14.33 14.34 14.04 14.34 1,886,847 -0.30(-2.05%)
Dec 04, 2018 15.10 15.14 14.62 14.64 269,146 -0.44(-2.90%)
Dec 03, 2018 15.07 15.16 14.91 15.08 342,999 +0.34(+2.31%)
Nov 30, 2018 14.71 14.79 14.58 14.74 192,793 -0.06(-0.44%)
Nov 29, 2018 14.71 14.91 14.67 14.80 155,574 +0.09(+0.61%)
Nov 28, 2018 14.46 14.71 14.34 14.71 207,184 +0.25(+1.74%)
Nov 27, 2018 14.47 14.57 14.38 14.46 193,791 -0.06(-0.39%)
Nov 26, 2018 14.41 14.61 14.41 14.52 428,683 +0.24(+1.70%)
Nov 23, 2018 14.39 14.41 14.20 14.28 234,485 -0.50(-3.40%)
Nov 21, 2018 14.78 14.78 14.78 0 +0.26(+1.79%)
Nov 20, 2018 14.84 14.84 14.42 14.52 632,721 -0.53(-3.50%)
Nov 19, 2018 14.94 15.10 14.88 15.05 168,668 -0.02(-0.11%)
Nov 16, 2018 14.97 15.10 14.89 15.06 188,106 +0.15(+0.98%)
Nov 15, 2018 14.59 14.92 14.50 14.92 421,969 +0.25(+1.71%)
Nov 14, 2018 14.92 15.00 14.54 14.67 249,789 -0.02(-0.17%)
Nov 13, 2018 15.01 15.10 14.64 14.69 864,149 -0.37(-2.48%)
Nov 12, 2018 15.53 15.57 15.04 15.06 444,024 -0.34(-2.21%)
Nov 09, 2018 15.24 15.51 15.14 15.40 286,292 -0.05(-0.31%)
Nov 08, 2018 15.75 15.85 15.41 15.45 217,839 -0.36(-2.31%)
Nov 07, 2018 15.75 15.87 15.58 15.82 228,220 +0.26(+1.67%)
Nov 06, 2018 15.55 15.59 15.38 15.56 206,903 +0.03(+0.21%)
Nov 05, 2018 15.41 15.56 15.40 15.53 293,843 +0.26(+1.70%)
Nov 02, 2018 15.44 15.56 15.10 15.27 336,248 -0.04(-0.26%)
Nov 01, 2018 15.21 15.36 15.04 15.31 876,173 +0.15(+1.02%)
Oct 31, 2018 15.16 15.42 15.15 15.15 324,191 +0.10(+0.65%)
Oct 30, 2018 14.69 15.09 14.65 15.05 391,599 +0.32(+2.20%)
Oct 29, 2018 15.10 15.16 14.54 14.73 595,207 -0.31(-2.05%)
Oct 26, 2018 15.00 15.24 14.80 15.04 515,967 -0.12(-0.80%)
Oct 25, 2018 15.18 15.31 15.07 15.16 735,265 +0.17(+1.15%)
Oct 24, 2018 15.68 15.68 14.97 14.99 637,807 -0.62(-3.97%)
Oct 23, 2018 15.78 15.78 15.41 15.61 3,005,410 -0.47(-2.92%)
Oct 22, 2018 16.25 16.28 15.97 16.08 1,098,542 -0.19(-1.15%)
Oct 19, 2018 16.31 16.50 16.24 16.26 123,965 -0.14(-0.84%)
Oct 18, 2018 16.38 16.55 16.32 16.40 201,022 -0.11(-0.69%)
Oct 17, 2018 16.63 16.63 16.38 16.51 190,122 -0.14(-0.83%)
Oct 16, 2018 16.55 16.67 16.49 16.65 1,080,396 +0.16(+0.98%)
Oct 15, 2018 16.60 16.67 16.48 16.49 214,936 -0.11(-0.64%)
Oct 12, 2018 16.73 16.74 16.33 16.60 256,688 +0.08(+0.49%)
Oct 11, 2018 16.91 16.94 16.43 16.51 423,547 -0.52(-3.05%)
Oct 10, 2018 17.70 17.71 17.02 17.03 367,112 -0.66(-3.71%)
Oct 09, 2018 17.54 17.80 17.52 17.69 576,379 +0.16(+0.92%)
Oct 08, 2018 17.42 17.54 17.31 17.53 177,037 -0.01(-0.05%)
Oct 05, 2018 17.54 17.59 17.42 17.54 282,468 -0.01(-0.05%)
Oct 04, 2018 17.59 17.68 17.44 17.54 211,111 -0.11(-0.60%)
Oct 03, 2018 17.54 17.69 17.50 17.65 280,911 +0.16(+0.93%)
Oct 02, 2018 17.48 17.54 17.35 17.49 274,765 +0.01(+0.05%)
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.