Fidelity Energy MSCI ETF (NY: FENY )

24.41 +0.12 (+0.49%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.87 14.87 14.61 14.70 198,663 -0.15(-1.00%)
Feb 27, 2019 14.87 14.99 14.77 14.85 161,785 +0.07(+0.50%)
Feb 26, 2019 14.83 14.91 14.77 14.77 114,452 -0.08(-0.56%)
Feb 25, 2019 14.80 14.90 14.80 14.85 132,983 +0.02(+0.11%)
Feb 22, 2019 14.92 14.96 14.77 14.84 138,139 +0.05(+0.33%)
Feb 21, 2019 15.01 15.01 14.73 14.79 228,157 -0.25(-1.65%)
Feb 20, 2019 14.95 15.10 14.95 15.04 176,096 +0.06(+0.39%)
Feb 19, 2019 14.85 15.03 14.81 14.98 247,086 +0.07(+0.44%)
Feb 15, 2019 14.81 14.92 14.81 14.91 189,396 +0.26(+1.75%)
Feb 14, 2019 14.57 14.76 14.53 14.66 202,853 +0.04(+0.28%)
Feb 13, 2019 14.47 14.71 14.47 14.62 412,355 +0.21(+1.43%)
Feb 12, 2019 14.44 14.50 14.36 14.41 213,261 +0.18(+1.28%)
Feb 11, 2019 14.06 14.25 14.03 14.23 137,549 +0.06(+0.41%)
Feb 08, 2019 14.18 14.22 13.93 14.17 203,210 -0.07(-0.46%)
Feb 07, 2019 14.49 14.52 14.10 14.24 333,594 -0.34(-2.32%)
Feb 06, 2019 14.62 14.65 14.56 14.57 181,020 -0.10(-0.67%)
Feb 05, 2019 14.69 14.72 14.62 14.67 260,644 +0.00(+0.00%)
Feb 04, 2019 14.57 14.67 14.44 14.67 253,963 +0.03(+0.23%)
Feb 01, 2019 14.56 14.71 14.48 14.64 506,147 +0.25(+1.72%)
Jan 31, 2019 14.38 14.46 14.29 14.39 143,315 +0.07(+0.52%)
Jan 30, 2019 14.21 14.37 14.12 14.32 201,630 +0.21(+1.46%)
Jan 29, 2019 14.14 14.20 14.10 14.11 128,499 +0.04(+0.29%)
Jan 28, 2019 14.03 14.07 13.91 14.07 257,847 -0.16(-1.10%)
Jan 25, 2019 14.14 14.30 14.14 14.23 114,510 +0.19(+1.35%)
Jan 24, 2019 13.91 14.12 13.87 14.04 118,050 +0.09(+0.65%)
Jan 23, 2019 14.15 14.17 13.84 13.95 193,145 -0.16(-1.11%)
Jan 22, 2019 14.30 14.30 14.07 14.10 345,477 -0.34(-2.34%)
Jan 18, 2019 14.35 14.44 14.26 14.44 244,894 +0.27(+1.92%)
Jan 17, 2019 13.96 14.22 13.91 14.17 419,127 +0.12(+0.88%)
Jan 16, 2019 14.04 14.15 14.00 14.05 266,950 -0.01(-0.06%)
Jan 15, 2019 14.05 14.16 13.98 14.05 128,335 +0.07(+0.53%)
Jan 14, 2019 13.86 14.05 13.86 13.98 159,121 -0.04(-0.29%)
Jan 11, 2019 14.05 14.07 13.91 14.02 163,222 -0.10(-0.70%)
Jan 10, 2019 13.99 14.12 13.89 14.12 221,139 +0.04(+0.29%)
Jan 09, 2019 14.04 14.12 13.90 14.08 349,950 +0.21(+1.55%)
Jan 08, 2019 13.96 13.96 13.77 13.86 303,294 +0.12(+0.84%)
Jan 07, 2019 13.61 13.84 13.45 13.75 289,264 +0.24(+1.77%)
Jan 04, 2019 13.28 13.53 13.25 13.51 292,031 +0.46(+3.54%)
Jan 03, 2019 13.22 13.22 12.89 13.05 201,049 -0.12(-0.94%)
Jan 02, 2019 12.73 13.24 12.63 13.17 435,927 +0.28(+2.18%)
Dec 31, 2018 12.90 12.98 12.72 12.89 1,387,209 +0.07(+0.52%)
Dec 28, 2018 12.98 13.03 12.74 12.82 967,823 -0.12(-0.89%)
Dec 27, 2018 12.64 12.94 12.42 12.94 1,113,364 +0.09(+0.71%)
Dec 26, 2018 12.20 12.86 11.97 12.85 1,153,969 +0.78(+6.42%)
Dec 24, 2018 12.43 12.47 12.07 12.07 1,312,081 -0.51(-4.07%)
Dec 21, 2018 12.77 12.92 12.49 12.59 843,134 -0.16(-1.27%)
Dec 20, 2018 12.96 13.16 12.66 12.75 759,134 -0.38(-2.87%)
Dec 19, 2018 13.34 13.56 13.02 13.12 860,181 -0.16(-1.23%)
Dec 18, 2018 13.61 13.62 13.21 13.29 1,852,570 -0.33(-2.41%)
Dec 17, 2018 13.83 13.96 13.52 13.61 1,400,298 -0.26(-1.89%)
Dec 14, 2018 14.13 14.19 13.82 13.88 266,037 -0.38(-2.64%)
Dec 13, 2018 14.19 14.32 14.11 14.25 253,274 +0.04(+0.29%)
Dec 12, 2018 14.35 14.48 14.20 14.21 215,382 +0.07(+0.46%)
Dec 11, 2018 14.38 14.40 14.00 14.15 2,169,278 +0.01(+0.06%)
Dec 10, 2018 14.28 14.40 13.84 14.14 992,157 -0.27(-1.88%)
Dec 07, 2018 14.74 14.97 14.38 14.41 255,532 -0.07(-0.51%)
Dec 06, 2018 14.47 14.48 14.18 14.48 1,868,476 -0.30(-2.05%)
Dec 04, 2018 15.25 15.28 14.76 14.79 266,526 -0.44(-2.90%)
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.