Fidelity Energy MSCI ETF (NY: FENY )

14.62 USD +0.14 (+0.97%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.70 18.70 18.70 0 +0.39(+2.13%)
Mar 28, 2018 18.61 18.72 18.26 18.31 314,229 -0.33(-1.77%)
Mar 27, 2018 18.91 18.98 18.52 18.64 256,729 -0.20(-1.06%)
Mar 26, 2018 18.70 18.87 18.54 18.84 158,645 +0.31(+1.67%)
Mar 23, 2018 18.74 18.95 18.49 18.53 156,616 -0.11(-0.59%)
Mar 22, 2018 18.85 18.92 18.60 18.64 182,439 -0.39(-2.05%)
Mar 21, 2018 18.62 19.14 18.60 19.03 219,597 +0.52(+2.81%)
Mar 20, 2018 18.48 18.64 18.48 18.51 150,659 +0.15(+0.82%)
Mar 19, 2018 18.60 18.61 18.24 18.36 133,440 -0.30(-1.61%)
Mar 16, 2018 18.49 18.73 18.46 18.66 96,610 +0.05(+0.27%)
Mar 15, 2018 18.79 18.86 18.48 18.61 127,398 -0.09(-0.48%)
Mar 14, 2018 18.89 18.92 18.67 18.70 96,958 -0.12(-0.64%)
Mar 13, 2018 19.02 19.10 18.76 18.82 83,605 -0.13(-0.69%)
Mar 12, 2018 18.94 19.08 18.85 18.95 150,826 +0.01(+0.05%)
Mar 09, 2018 18.71 18.97 18.69 18.94 127,869 +0.35(+1.88%)
Mar 08, 2018 18.65 18.69 18.46 18.59 107,078 -0.03(-0.16%)
Mar 07, 2018 18.75 18.44 18.62 211,466 -0.15(-0.80%)
Mar 06, 2018 18.85 18.94 18.69 18.77 216,817 +0.00(+0.00%)
Mar 05, 2018 18.44 18.83 18.44 18.77 948,708 +0.22(+1.19%)
Mar 02, 2018 18.30 18.61 18.15 18.55 233,529 +0.14(+0.76%)
Mar 01, 2018 18.41 18.69 18.29 18.41 406,632 -0.02(-0.11%)
Feb 28, 2018 18.98 19.00 18.43 18.43 104,537 -0.47(-2.49%)
Feb 27, 2018 19.20 19.33 18.90 18.90 126,168 -0.27(-1.41%)
Feb 26, 2018 19.11 19.20 19.04 19.17 132,829 +0.12(+0.63%)
Feb 23, 2018 18.74 19.06 18.74 19.05 128,801 +0.41(+2.20%)
Feb 22, 2018 18.56 18.90 18.53 18.64 210,405 +0.23(+1.25%)
Feb 21, 2018 18.70 18.85 18.41 18.41 256,429 -0.32(-1.71%)
Feb 20, 2018 18.87 18.97 18.65 18.73 941,124 -0.12(-0.64%)
Feb 16, 2018 18.85 18.85 18.85 0 -0.03(-0.16%)
Feb 15, 2018 18.99 18.99 18.57 18.88 216,364 -0.05(-0.26%)
Feb 14, 2018 18.41 18.97 18.29 18.93 244,473 +0.32(+1.72%)
Feb 13, 2018 18.60 18.69 18.52 18.61 255,514 -0.09(-0.48%)
Feb 12, 2018 18.60 18.89 18.55 18.70 409,460 +0.33(+1.80%)
Feb 09, 2018 18.59 18.62 17.77 18.37 2,085,316 +0.00(+0.00%)
Feb 08, 2018 19.03 19.08 18.37 18.37 471,156 -0.64(-3.37%)
Feb 07, 2018 19.40 19.48 19.01 19.01 277,381 -0.32(-1.66%)
Feb 06, 2018 18.81 19.47 18.75 19.33 970,154 +0.14(+0.73%)
Feb 05, 2018 19.71 19.93 18.91 19.19 666,658 -0.82(-4.10%)
Feb 02, 2018 20.57 20.57 19.91 20.01 552,934 -0.89(-4.26%)
Feb 01, 2018 20.70 20.90 20.60 20.90 220,367 +0.24(+1.16%)
Jan 31, 2018 20.70 20.75 20.53 20.66 260,117 +0.00(+0.00%)
Jan 30, 2018 20.94 20.97 20.63 20.66 525,052 -0.47(-2.22%)
Jan 29, 2018 21.35 21.41 21.08 21.13 1,106,497 -0.31(-1.45%)
Jan 26, 2018 21.37 21.48 21.32 21.44 218,808 +0.11(+0.52%)
Jan 25, 2018 21.61 21.61 21.29 21.33 225,873 -0.20(-0.93%)
Jan 24, 2018 21.61 21.69 21.42 21.53 264,363 -0.06(-0.28%)
Jan 23, 2018 21.62 21.67 21.45 21.59 282,223 +0.01(+0.05%)
Jan 22, 2018 21.16 21.58 21.16 21.58 278,834 +0.43(+2.03%)
Jan 19, 2018 21.15 21.15 20.99 21.15 337,879 -0.03(-0.14%)
Jan 18, 2018 21.30 21.31 21.14 21.18 246,859 -0.18(-0.84%)
Jan 17, 2018 21.22 21.45 21.11 21.36 254,464 +0.17(+0.80%)
Jan 16, 2018 21.49 21.49 21.14 21.19 642,132 -0.26(-1.21%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.18(+0.85%)
Jan 11, 2018 20.94 21.35 20.86 21.27 513,029 +0.43(+2.06%)
Jan 10, 2018 20.89 20.93 20.87 20.84 215,472 -0.02(-0.10%)
Jan 09, 2018 20.95 20.96 20.83 20.86 243,011 -0.06(-0.29%)
Jan 08, 2018 20.79 20.93 20.73 20.92 311,017 +0.13(+0.63%)
Jan 05, 2018 20.79 20.81 20.63 20.79 497,116 -0.03(-0.14%)
Jan 04, 2018 20.71 20.83 20.60 20.82 355,085 +0.13(+0.63%)
Jan 03, 2018 20.47 20.75 20.42 20.69 956,623 +0.30(+1.47%)
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.