Fidelity Energy MSCI ETF (NY: FENY )

13.19 USD -0.40 (-2.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.85 17.02 16.69 16.81 109,707 -0.05(-0.30%)
Jul 30, 2019 16.55 16.90 16.53 16.86 113,885 +0.24(+1.44%)
Jul 29, 2019 16.69 16.71 16.52 16.62 150,235 -0.11(-0.66%)
Jul 26, 2019 16.79 16.80 16.66 16.73 107,200 -0.06(-0.36%)
Jul 25, 2019 17.09 17.11 16.77 16.79 116,816 -0.23(-1.35%)
Jul 24, 2019 16.93 17.14 16.93 17.02 75,193 +0.07(+0.41%)
Jul 23, 2019 16.90 16.99 16.86 16.95 144,437 +0.05(+0.30%)
Jul 22, 2019 16.88 16.96 16.78 16.90 113,924 +0.07(+0.42%)
Jul 19, 2019 16.75 16.88 16.70 16.83 133,700 +0.11(+0.66%)
Jul 18, 2019 16.70 16.75 16.57 16.72 175,228 -0.04(-0.24%)
Jul 17, 2019 16.97 17.00 16.75 16.76 207,474 -0.20(-1.18%)
Jul 16, 2019 17.15 17.16 16.91 16.96 112,999 -0.21(-1.22%)
Jul 15, 2019 17.39 17.39 17.14 17.17 124,146 -0.18(-1.04%)
Jul 12, 2019 17.30 17.41 17.30 17.35 123,800 +0.06(+0.35%)
Jul 11, 2019 17.30 17.33 17.20 17.29 89,121 +0.00(+0.00%)
Jul 10, 2019 17.14 17.33 17.14 17.29 140,460 +0.25(+1.47%)
Jul 09, 2019 16.99 17.05 16.90 17.04 84,885 +0.02(+0.12%)
Jul 08, 2019 17.00 17.15 16.98 17.02 131,362 -0.01(-0.06%)
Jul 05, 2019 16.92 17.03 16.90 17.03 91,400 +0.04(+0.24%)
Jul 03, 2019 16.95 16.99 16.85 16.99 71,700 +0.09(+0.56%)
Jul 02, 2019 17.19 17.19 16.86 16.89 255,529 -0.36(-2.06%)
Jul 01, 2019 17.42 17.49 17.19 17.25 168,576 +0.05(+0.32%)
Jun 28, 2019 17.02 17.22 17.02 17.20 139,500 +0.20(+1.15%)
Jun 27, 2019 17.12 17.14 16.97 17.00 93,302 -0.11(-0.64%)
Jun 26, 2019 16.99 17.24 16.99 17.11 111,952 +0.28(+1.66%)
Jun 25, 2019 16.97 16.97 16.83 16.83 261,418 -0.16(-0.94%)
Jun 24, 2019 17.15 17.15 16.97 16.99 105,684 -0.16(-0.93%)
Jun 21, 2019 17.05 17.19 17.02 17.15 204,900 -0.03(-0.17%)
Jun 20, 2019 17.04 17.23 17.04 17.18 289,731 +0.37(+2.20%)
Jun 19, 2019 16.81 16.90 16.71 16.81 97,908 -0.02(-0.12%)
Jun 18, 2019 16.67 16.92 16.61 16.83 304,709 +0.26(+1.57%)
Jun 17, 2019 16.38 16.62 16.35 16.57 154,737 +0.14(+0.85%)
Jun 14, 2019 16.62 16.63 16.40 16.43 120,400 -0.15(-0.90%)
Jun 13, 2019 16.56 16.63 16.50 16.58 115,304 +0.23(+1.41%)
Jun 12, 2019 16.52 16.57 16.32 16.35 93,460 -0.28(-1.68%)
Jun 11, 2019 16.75 16.80 16.63 16.63 112,187 +0.03(+0.18%)
Jun 10, 2019 16.66 16.78 16.59 16.60 94,799 +0.02(+0.12%)
Jun 07, 2019 16.53 16.68 16.50 16.58 89,800 +0.09(+0.55%)
Jun 06, 2019 16.29 16.54 16.29 16.49 126,567 +0.25(+1.54%)
Jun 05, 2019 16.45 16.46 16.13 16.24 105,870 -0.21(-1.28%)
Jun 04, 2019 16.29 16.47 16.27 16.45 103,179 +0.29(+1.79%)
Jun 03, 2019 16.04 16.22 16.04 16.16 259,560 +0.20(+1.25%)
May 31, 2019 16.00 16.14 15.91 15.96 213,300 -0.27(-1.66%)
May 30, 2019 16.42 16.44 16.18 16.23 287,286 -0.21(-1.28%)
May 29, 2019 16.32 16.45 16.20 16.44 175,988 -0.08(-0.48%)
May 28, 2019 16.75 16.77 16.50 16.52 1,602,042 -0.19(-1.14%)
May 24, 2019 16.85 16.85 16.58 16.71 368,800 +0.03(+0.18%)
May 23, 2019 17.00 17.04 16.56 16.68 740,101 -0.57(-3.30%)
May 22, 2019 17.49 17.49 17.21 17.25 265,670 -0.33(-1.88%)
May 21, 2019 17.42 17.61 17.42 17.58 244,766 +0.22(+1.27%)
May 20, 2019 17.36 17.46 17.34 17.36 87,018 -0.02(-0.12%)
May 17, 2019 17.44 17.55 17.37 17.38 101,400 -0.20(-1.14%)
May 16, 2019 17.51 17.65 17.51 17.58 116,020 +0.08(+0.46%)
May 15, 2019 17.29 17.52 17.24 17.50 125,736 +0.10(+0.57%)
May 14, 2019 17.25 17.52 17.24 17.40 229,866 +0.24(+1.40%)
May 13, 2019 17.37 17.37 17.07 17.16 221,778 -0.31(-1.77%)
May 10, 2019 17.37 17.51 17.15 17.47 75,400 +0.07(+0.40%)
May 09, 2019 17.33 17.44 17.14 17.40 176,081 +0.00(+0.00%)
May 08, 2019 17.38 17.54 17.38 17.40 148,086 +0.01(+0.06%)
May 07, 2019 17.35 17.40 17.18 17.39 194,268 -0.14(-0.80%)
May 06, 2019 17.32 17.61 17.32 17.53 116,990 +0.02(+0.11%)
May 03, 2019 17.50 17.66 17.48 17.51 236,600 +0.17(+0.98%)
May 02, 2019 17.54 17.64 17.34 17.34 410,278 -0.32(-1.81%)
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.