Fidelity Energy MSCI ETF (NY: FENY )

14.56 USD +0.54 (+3.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.26 21.51 21.21 21.25 301,864 -0.16(-0.75%)
May 30, 2018 20.94 21.49 20.94 21.41 225,312 +0.66(+3.18%)
May 29, 2018 20.60 20.87 20.56 20.75 325,087 -0.04(-0.19%)
May 25, 2018 20.79 20.79 20.79 0 -0.58(-2.71%)
May 24, 2018 21.50 21.54 21.28 21.37 296,013 -0.35(-1.61%)
May 23, 2018 21.58 21.73 21.42 21.72 262,823 -0.01(-0.05%)
May 22, 2018 22.07 22.21 21.67 21.73 378,743 -0.31(-1.41%)
May 21, 2018 21.96 22.05 21.84 22.04 315,462 +0.21(+0.96%)
May 18, 2018 21.98 21.98 21.79 21.83 454,873 -0.15(-0.68%)
May 17, 2018 21.69 22.01 21.69 21.98 355,357 +0.36(+1.67%)
May 16, 2018 21.51 21.63 21.41 21.62 194,802 +0.10(+0.46%)
May 15, 2018 21.49 21.56 21.35 21.52 621,098 +0.01(+0.05%)
May 14, 2018 21.41 21.58 21.41 21.51 594,404 +0.17(+0.80%)
May 11, 2018 21.41 21.50 21.31 21.34 556,223 -0.03(-0.14%)
May 10, 2018 21.33 21.40 21.20 21.37 478,442 +0.17(+0.80%)
May 09, 2018 21.05 21.43 21.05 21.20 498,453 +0.40(+1.92%)
May 08, 2018 20.63 20.80 20.25 20.80 509,048 +0.19(+0.92%)
May 07, 2018 20.72 21.05 20.57 20.61 338,170 +0.07(+0.34%)
May 04, 2018 20.36 20.62 20.29 20.54 199,378 +0.13(+0.64%)
May 03, 2018 20.40 20.45 20.16 20.41 128,001 -0.08(-0.39%)
May 02, 2018 20.30 20.65 20.30 20.49 183,737 +0.09(+0.44%)
May 01, 2018 20.41 20.41 20.14 20.40 890,153 -0.11(-0.54%)
Apr 30, 2018 20.47 20.73 20.47 20.51 611,608 +0.00(+0.00%)
Apr 27, 2018 20.55 20.61 20.45 20.51 210,642 -0.24(-1.16%)
Apr 26, 2018 20.54 20.75 20.47 20.75 157,228 +0.29(+1.42%)
Apr 25, 2018 20.25 20.48 20.10 20.46 170,275 +0.17(+0.84%)
Apr 24, 2018 20.57 20.71 20.19 20.29 335,385 -0.22(-1.07%)
Apr 23, 2018 20.34 20.51 20.21 20.51 254,051 +0.12(+0.61%)
Apr 20, 2018 20.44 20.45 20.25 20.39 192,540 -0.10(-0.51%)
Apr 19, 2018 20.51 20.64 20.36 20.49 232,833 +0.04(+0.20%)
Apr 18, 2018 20.30 20.64 20.30 20.45 395,701 +0.33(+1.64%)
Apr 17, 2018 20.08 20.21 19.97 20.12 1,837,306 +0.11(+0.55%)
Apr 16, 2018 19.87 20.10 19.77 20.01 271,685 +0.19(+0.96%)
Apr 13, 2018 19.71 19.90 19.70 19.82 279,803 +0.21(+1.07%)
Apr 12, 2018 19.70 19.72 19.54 19.61 196,814 +0.01(+0.05%)
Apr 11, 2018 19.35 19.64 19.33 19.60 224,147 +0.24(+1.24%)
Apr 10, 2018 19.00 19.52 19.00 19.36 330,598 +0.64(+3.42%)
Apr 09, 2018 18.77 18.97 18.70 18.72 125,810 +0.07(+0.38%)
Apr 06, 2018 18.89 18.97 18.42 18.65 120,154 -0.37(-1.95%)
Apr 05, 2018 18.72 19.13 18.71 19.02 125,011 +0.37(+1.98%)
Apr 04, 2018 18.38 18.70 18.27 18.65 164,686 -0.03(-0.16%)
Apr 03, 2018 18.37 18.69 18.18 18.68 131,979 +0.39(+2.13%)
Apr 02, 2018 18.61 18.70 17.99 18.29 407,380 -0.41(-2.19%)
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%)
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.