Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.01 14.19 13.99 14.18 383,396 +0.09(+0.63%)
Dec 30, 2019 14.16 14.23 14.08 14.09 459,233 -0.05(-0.38%)
Dec 27, 2019 14.25 14.27 14.14 14.15 322,997 -0.08(-0.56%)
Dec 26, 2019 14.30 14.32 14.20 14.23 292,073 +0.03(+0.19%)
Dec 24, 2019 14.22 14.28 14.19 14.20 441,764 -0.02(-0.13%)
Dec 23, 2019 14.05 14.22 14.01 14.22 279,726 +0.17(+1.20%)
Dec 20, 2019 14.03 14.07 13.95 14.05 280,773 +0.12(+0.83%)
Dec 19, 2019 13.95 13.97 13.91 13.93 439,052 +0.01(+0.06%)
Dec 18, 2019 13.85 14.00 13.85 13.92 260,888 +0.06(+0.40%)
Dec 17, 2019 13.88 13.98 13.81 13.87 190,152 +0.04(+0.28%)
Dec 16, 2019 13.71 13.88 13.71 13.83 229,191 +0.20(+1.44%)
Dec 13, 2019 13.79 13.87 13.63 13.63 291,422 -0.12(-0.87%)
Dec 12, 2019 13.49 13.78 13.48 13.75 442,048 +0.27(+2.02%)
Dec 11, 2019 13.47 13.57 13.46 13.48 233,247 -0.02(-0.12%)
Dec 10, 2019 13.49 13.55 13.44 13.50 179,907 +0.03(+0.19%)
Dec 09, 2019 13.41 13.54 13.35 13.47 320,292 -0.01(-0.06%)
Dec 06, 2019 13.22 13.51 13.22 13.48 329,489 +0.26(+2.00%)
Dec 05, 2019 13.32 13.36 13.17 13.22 468,224 -0.06(-0.45%)
Dec 04, 2019 13.17 13.32 13.17 13.28 174,831 +0.20(+1.57%)
Dec 03, 2019 13.18 13.18 13.03 13.07 382,293 -0.20(-1.48%)
Dec 02, 2019 13.32 13.40 13.25 13.27 187,396 +0.02(+0.13%)
Nov 29, 2019 13.29 13.33 13.22 13.25 159,649 -0.15(-1.15%)
Nov 27, 2019 13.37 13.43 13.30 13.40 204,393 +0.05(+0.38%)
Nov 26, 2019 13.51 13.51 13.32 13.35 368,481 -0.15(-1.07%)
Nov 25, 2019 13.45 13.51 13.41 13.50 301,805 +0.03(+0.25%)
Nov 22, 2019 13.54 13.58 13.45 13.46 160,703 -0.03(-0.25%)
Nov 21, 2019 13.34 13.52 13.31 13.50 254,132 +0.20(+1.54%)
Nov 20, 2019 13.16 13.38 13.08 13.29 167,915 +0.14(+1.04%)
Nov 19, 2019 13.32 13.34 13.15 13.16 340,680 -0.20(-1.53%)
Nov 18, 2019 13.46 13.46 13.32 13.36 248,515 -0.20(-1.45%)
Nov 15, 2019 13.48 13.60 13.48 13.56 100,732 +0.13(+0.95%)
Nov 14, 2019 13.48 13.56 13.39 13.43 190,018 -0.06(-0.44%)
Nov 13, 2019 13.51 13.55 13.44 13.49 162,001 -0.08(-0.57%)
Nov 12, 2019 13.69 13.75 13.51 13.57 273,340 -0.09(-0.63%)
Nov 11, 2019 13.63 13.71 13.56 13.65 145,625 -0.09(-0.62%)
Nov 08, 2019 13.70 13.76 13.59 13.74 188,229 -0.06(-0.43%)
Nov 07, 2019 13.72 13.84 13.70 13.80 154,041 +0.21(+1.53%)
Nov 06, 2019 13.87 13.91 13.55 13.59 301,542 -0.34(-2.42%)
Nov 05, 2019 13.91 14.01 13.83 13.92 274,132 +0.07(+0.49%)
Nov 04, 2019 13.57 13.90 13.57 13.86 340,891 +0.43(+3.18%)
Nov 01, 2019 13.17 13.45 13.16 13.43 341,905 +0.32(+2.48%)
Oct 31, 2019 13.12 13.13 12.98 13.11 366,051 -0.05(-0.39%)
Oct 30, 2019 13.47 13.47 13.11 13.16 337,440 -0.30(-2.22%)
Oct 29, 2019 13.33 13.55 13.29 13.46 151,265 +0.08(+0.57%)
Oct 28, 2019 13.51 13.58 13.37 13.38 197,875 -0.09(-0.70%)
Oct 25, 2019 13.35 13.50 13.34 13.47 113,265 +0.12(+0.89%)
Oct 24, 2019 13.47 13.50 13.29 13.35 128,349 -0.06(-0.48%)
Oct 23, 2019 13.28 13.45 13.23 13.42 112,782 +0.11(+0.80%)
Oct 22, 2019 13.18 13.45 13.12 13.31 139,637 +0.17(+1.30%)
Oct 21, 2019 12.94 13.14 12.94 13.14 117,384 +0.23(+1.79%)
Oct 18, 2019 12.98 13.06 12.91 12.91 88,199 -0.08(-0.62%)
Oct 17, 2019 13.02 13.08 12.95 12.99 98,853 +0.00(+0.03%)
Oct 16, 2019 13.11 13.21 12.99 12.99 199,234 -0.17(-1.30%)
Oct 15, 2019 13.09 13.30 13.06 13.16 422,729 +0.04(+0.29%)
Oct 14, 2019 13.06 13.15 12.97 13.12 104,712 -0.02(-0.16%)
Oct 11, 2019 13.08 13.25 13.05 13.14 377,044 +0.20(+1.52%)
Oct 10, 2019 12.81 12.98 12.81 12.94 259,951 +0.15(+1.13%)
Oct 09, 2019 12.78 12.85 12.76 12.80 172,441 +0.14(+1.08%)
Oct 08, 2019 12.79 12.86 12.66 12.66 206,181 -0.25(-1.92%)
Oct 07, 2019 13.03 13.09 12.91 12.91 266,496 -0.12(-0.92%)
Oct 04, 2019 12.99 13.04 12.87 13.03 354,438 +0.08(+0.59%)
Oct 03, 2019 12.76 12.96 12.64 12.95 355,497 +0.16(+1.27%)
Oct 02, 2019 13.04 13.06 12.77 12.79 342,609 -0.34(-2.60%)
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.