Fidelity Energy MSCI ETF (NY: FENY )

14.20 USD -0.40 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.26 18.33 18.04 18.08 313,300 -0.02(-0.11%)
Mar 28, 2019 17.94 18.12 17.94 18.10 126,779 +0.07(+0.39%)
Mar 27, 2019 18.12 18.21 17.89 18.03 150,731 -0.11(-0.61%)
Mar 26, 2019 18.05 18.27 18.04 18.14 147,243 +0.25(+1.40%)
Mar 25, 2019 17.77 17.91 17.70 17.89 346,629 +0.01(+0.06%)
Mar 22, 2019 18.26 18.26 17.82 17.88 186,700 -0.53(-2.88%)
Mar 21, 2019 18.25 18.44 18.20 18.41 205,840 +0.14(+0.77%)
Mar 20, 2019 18.05 18.44 18.04 18.27 329,341 +0.16(+0.88%)
Mar 19, 2019 18.26 18.35 18.03 18.11 1,273,114 -0.04(-0.22%)
Mar 18, 2019 17.92 18.19 17.92 18.15 136,390 +0.26(+1.45%)
Mar 15, 2019 17.88 17.94 17.86 17.89 346,000 -0.15(-0.83%)
Mar 14, 2019 18.05 18.14 18.04 18.04 146,469 +0.00(+0.00%)
Mar 13, 2019 17.95 18.04 17.90 18.04 113,499 +0.22(+1.23%)
Mar 12, 2019 17.75 17.91 17.75 17.82 135,432 +0.14(+0.79%)
Mar 11, 2019 17.52 17.73 17.51 17.68 226,677 +0.28(+1.61%)
Mar 08, 2019 17.46 17.50 17.24 17.40 335,500 -0.36(-2.03%)
Mar 07, 2019 17.87 17.87 17.68 17.76 161,464 -0.10(-0.56%)
Mar 06, 2019 18.01 18.02 17.76 17.86 169,352 -0.25(-1.38%)
Mar 05, 2019 18.19 18.19 17.99 18.11 294,153 -0.06(-0.33%)
Mar 04, 2019 18.18 18.25 17.91 18.17 345,418 +0.04(+0.22%)
Mar 01, 2019 17.90 18.13 17.90 18.13 180,600 +0.32(+1.80%)
Feb 28, 2019 18.02 18.02 17.70 17.81 163,948 -0.18(-1.00%)
Feb 27, 2019 18.02 18.17 17.90 17.99 133,514 +0.09(+0.50%)
Feb 26, 2019 17.97 18.06 17.90 17.90 94,452 -0.10(-0.56%)
Feb 25, 2019 17.93 18.06 17.93 18.00 109,745 +0.02(+0.11%)
Feb 22, 2019 18.08 18.13 17.90 17.98 114,000 +0.06(+0.33%)
Feb 21, 2019 18.19 18.19 17.85 17.92 188,288 -0.30(-1.65%)
Feb 20, 2019 18.12 18.30 18.12 18.22 145,324 +0.07(+0.39%)
Feb 19, 2019 17.99 18.21 17.95 18.15 203,909 +0.08(+0.44%)
Feb 15, 2019 17.94 18.08 17.94 18.07 156,300 +0.31(+1.75%)
Feb 14, 2019 17.65 17.89 17.61 17.76 167,406 +0.05(+0.28%)
Feb 13, 2019 17.54 17.82 17.54 17.71 340,298 +0.25(+1.43%)
Feb 12, 2019 17.50 17.57 17.40 17.46 175,995 +0.22(+1.28%)
Feb 11, 2019 17.04 17.27 17.00 17.24 113,513 +0.07(+0.41%)
Feb 08, 2019 17.18 17.23 16.88 17.17 167,700 -0.08(-0.46%)
Feb 07, 2019 17.56 17.59 17.09 17.25 275,300 -0.41(-2.32%)
Feb 06, 2019 17.71 17.75 17.64 17.66 149,388 -0.12(-0.67%)
Feb 05, 2019 17.80 17.84 17.71 17.78 215,098 +0.00(+0.00%)
Feb 04, 2019 17.65 17.78 17.50 17.78 209,584 +0.04(+0.23%)
Feb 01, 2019 17.64 17.82 17.55 17.74 417,700 +0.30(+1.72%)
Jan 31, 2019 17.42 17.52 17.32 17.44 118,272 +0.09(+0.52%)
Jan 30, 2019 17.22 17.41 17.11 17.35 166,396 +0.25(+1.46%)
Jan 29, 2019 17.13 17.21 17.09 17.10 106,045 +0.05(+0.29%)
Jan 28, 2019 17.00 17.05 16.86 17.05 212,790 -0.19(-1.10%)
Jan 25, 2019 17.14 17.33 17.14 17.24 94,500 +0.23(+1.35%)
Jan 24, 2019 16.85 17.11 16.81 17.01 97,422 +0.11(+0.65%)
Jan 23, 2019 17.15 17.17 16.77 16.90 159,394 -0.19(-1.11%)
Jan 22, 2019 17.33 17.33 17.05 17.09 285,107 -0.41(-2.34%)
Jan 18, 2019 17.39 17.50 17.28 17.50 202,100 +0.33(+1.92%)
Jan 17, 2019 16.91 17.23 16.86 17.17 345,887 +0.15(+0.88%)
Jan 16, 2019 17.01 17.15 16.96 17.02 220,302 -0.01(-0.06%)
Jan 15, 2019 17.03 17.16 16.94 17.03 105,909 +0.09(+0.53%)
Jan 14, 2019 16.80 17.02 16.79 16.94 131,316 -0.05(-0.29%)
Jan 11, 2019 17.02 17.05 16.85 16.99 134,700 -0.12(-0.70%)
Jan 10, 2019 16.95 17.11 16.83 17.11 182,496 +0.05(+0.29%)
Jan 09, 2019 17.01 17.11 16.84 17.06 288,798 +0.26(+1.55%)
Jan 08, 2019 16.91 16.92 16.69 16.80 250,295 +0.14(+0.84%)
Jan 07, 2019 16.49 16.77 16.30 16.66 238,717 +0.29(+1.77%)
Jan 04, 2019 16.09 16.40 16.06 16.37 241,000 +0.56(+3.54%)
Jan 03, 2019 16.02 16.02 15.62 15.81 165,917 -0.15(-0.94%)
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.