Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.31 13.42 13.23 13.27 256,488 -0.22(-1.66%)
May 30, 2019 13.66 13.67 13.46 13.50 345,455 -0.17(-1.28%)
May 29, 2019 13.57 13.68 13.47 13.67 211,621 -0.07(-0.48%)
May 28, 2019 13.93 13.95 13.72 13.74 1,926,421 -0.16(-1.14%)
May 24, 2019 14.01 14.01 13.79 13.90 443,474 +0.03(+0.18%)
May 23, 2019 14.14 14.17 13.77 13.87 889,955 -0.47(-3.30%)
May 22, 2019 14.54 14.54 14.31 14.35 319,462 -0.27(-1.88%)
May 21, 2019 14.49 14.64 14.49 14.62 294,325 +0.18(+1.27%)
May 20, 2019 14.44 14.52 14.42 14.44 104,637 -0.02(-0.12%)
May 17, 2019 14.50 14.60 14.45 14.45 121,931 -0.17(-1.14%)
May 16, 2019 14.56 14.68 14.56 14.62 139,511 +0.07(+0.46%)
May 15, 2019 14.38 14.57 14.34 14.55 151,194 +0.08(+0.57%)
May 14, 2019 14.35 14.57 14.34 14.47 276,409 +0.20(+1.40%)
May 13, 2019 14.45 14.45 14.20 14.27 266,683 -0.26(-1.77%)
May 10, 2019 14.45 14.56 14.26 14.53 90,666 +0.06(+0.40%)
May 09, 2019 14.41 14.50 14.26 14.47 211,733 +0.00(+0.00%)
May 08, 2019 14.45 14.59 14.45 14.47 178,070 +0.01(+0.06%)
May 07, 2019 14.43 14.47 14.29 14.46 233,603 -0.12(-0.80%)
May 06, 2019 14.40 14.64 14.40 14.58 140,678 +0.02(+0.11%)
May 03, 2019 14.55 14.68 14.53 14.56 284,506 +0.14(+0.98%)
May 02, 2019 14.59 14.67 14.42 14.42 493,350 -0.27(-1.81%)
May 01, 2019 15.01 15.04 14.69 14.69 257,322 -0.32(-2.16%)
Apr 30, 2019 15.17 15.17 14.98 15.01 205,995 -0.05(-0.33%)
Apr 29, 2019 15.07 15.12 15.02 15.06 225,463 -0.02(-0.17%)
Apr 26, 2019 15.17 15.17 14.93 15.09 211,516 -0.17(-1.09%)
Apr 25, 2019 15.33 15.39 15.25 15.25 150,913 -0.07(-0.49%)
Apr 24, 2019 15.63 15.63 15.33 15.33 158,294 -0.30(-1.92%)
Apr 23, 2019 15.64 15.68 15.52 15.63 276,130 +0.02(+0.11%)
Apr 22, 2019 15.40 15.63 15.38 15.61 216,933 +0.32(+2.12%)
Apr 18, 2019 15.41 15.43 15.26 15.29 103,533 -0.07(-0.49%)
Apr 17, 2019 15.48 15.50 15.34 15.36 135,312 -0.03(-0.22%)
Apr 16, 2019 15.35 15.40 15.29 15.39 405,447 +0.10(+0.65%)
Apr 15, 2019 15.35 15.40 15.27 15.29 96,711 -0.08(-0.54%)
Apr 12, 2019 15.53 15.57 15.36 15.38 219,211 +0.05(+0.33%)
Apr 11, 2019 15.30 15.44 15.22 15.33 76,342 -0.01(-0.05%)
Apr 10, 2019 15.30 15.39 15.29 15.34 175,196 +0.06(+0.38%)
Apr 09, 2019 15.42 15.42 15.23 15.28 598,721 -0.19(-1.24%)
Apr 08, 2019 15.43 15.53 15.41 15.47 206,892 +0.08(+0.54%)
Apr 05, 2019 15.15 15.40 15.15 15.38 361,104 +0.27(+1.76%)
Apr 04, 2019 14.98 15.12 14.92 15.12 244,287 +0.14(+0.94%)
Apr 03, 2019 15.19 15.21 14.93 14.98 166,512 -0.17(-1.13%)
Apr 02, 2019 15.26 15.29 15.11 15.15 210,136 -0.11(-0.74%)
Apr 01, 2019 15.14 15.27 15.14 15.26 481,544 +0.22(+1.49%)
Mar 29, 2019 15.19 15.24 15.00 15.04 376,736 -0.02(-0.11%)
Mar 28, 2019 14.92 15.07 14.92 15.05 152,449 +0.06(+0.39%)
Mar 27, 2019 15.07 15.14 14.88 14.99 181,250 -0.09(-0.61%)
Mar 26, 2019 15.01 15.20 15.00 15.09 177,056 +0.21(+1.40%)
Mar 25, 2019 14.78 14.89 14.72 14.88 416,814 +0.01(+0.06%)
Mar 22, 2019 15.19 15.19 14.82 14.87 224,502 -0.44(-2.88%)
Mar 21, 2019 15.18 15.34 15.14 15.31 247,518 +0.12(+0.77%)
Mar 20, 2019 15.01 15.34 15.01 15.19 396,025 +0.13(+0.88%)
Mar 19, 2019 15.19 15.26 14.99 15.06 1,530,892 -0.03(-0.22%)
Mar 18, 2019 14.90 15.13 14.90 15.09 164,006 +0.22(+1.45%)
Mar 15, 2019 14.87 14.92 14.85 14.88 416,057 -0.01(-0.07%)
Mar 14, 2019 14.90 14.97 14.89 14.89 177,483 +0.00(+0.00%)
Mar 13, 2019 14.81 14.89 14.77 14.89 137,532 +0.18(+1.23%)
Mar 12, 2019 14.65 14.78 14.65 14.71 164,109 +0.12(+0.79%)
Mar 11, 2019 14.46 14.63 14.45 14.59 274,675 +0.23(+1.61%)
Mar 08, 2019 14.41 14.44 14.23 14.36 406,541 -0.30(-2.03%)
Mar 07, 2019 14.75 14.75 14.59 14.66 195,653 -0.08(-0.56%)
Mar 06, 2019 14.86 14.87 14.66 14.74 205,212 -0.21(-1.38%)
Mar 05, 2019 15.01 15.01 14.85 14.95 356,439 -0.05(-0.33%)
Mar 04, 2019 15.00 15.06 14.78 14.99 418,559 +0.03(+0.22%)
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.