Fidelity Energy MSCI ETF (NY: FENY )

15.80 USD +0.07 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.93 19.20 18.93 19.17 167,172 +0.31(+1.64%)
Nov 29, 2017 18.77 18.89 18.71 18.86 160,729 +0.10(+0.53%)
Nov 28, 2017 18.67 18.79 18.64 18.76 86,611 +0.13(+0.70%)
Nov 27, 2017 18.80 18.80 18.61 18.63 189,282 -0.21(-1.11%)
Nov 24, 2017 18.88 18.90 18.84 18.84 33,016 +0.04(+0.21%)
Nov 22, 2017 18.81 18.85 18.76 18.80 135,087 +0.12(+0.64%)
Nov 21, 2017 18.72 18.80 18.65 18.68 106,855 +0.03(+0.16%)
Nov 20, 2017 18.65 18.68 18.54 18.65 114,115 -0.02(-0.11%)
Nov 17, 2017 18.61 18.73 18.59 18.67 105,063 +0.10(+0.54%)
Nov 16, 2017 18.64 18.65 18.52 18.57 140,273 -0.07(-0.38%)
Nov 15, 2017 18.70 18.72 18.56 18.64 142,378 -0.21(-1.11%)
Nov 14, 2017 19.12 19.12 18.84 18.85 160,165 -0.35(-1.82%)
Nov 13, 2017 19.24 19.34 19.18 19.20 271,094 -0.13(-0.67%)
Nov 10, 2017 19.41 19.41 19.20 19.33 127,000 -0.09(-0.46%)
Nov 09, 2017 19.28 19.45 19.14 19.42 229,493 +0.08(+0.41%)
Nov 08, 2017 19.40 19.45 19.24 19.34 212,149 -0.10(-0.51%)
Nov 07, 2017 19.50 19.51 19.36 19.44 169,040 -0.04(-0.21%)
Nov 06, 2017 19.08 19.49 19.08 19.48 322,812 +0.45(+2.36%)
Nov 03, 2017 18.96 19.09 18.94 19.03 184,210 +0.08(+0.42%)
Nov 02, 2017 19.00 19.06 18.84 18.95 106,064 -0.06(-0.32%)
Nov 01, 2017 18.89 19.09 18.88 19.01 211,899 +0.24(+1.28%)
Oct 31, 2017 18.68 18.84 18.62 18.77 1,650,353 +0.11(+0.59%)
Oct 30, 2017 18.75 18.59 18.66 103,591 +0.09(+0.48%)
Oct 27, 2017 18.37 18.65 18.27 18.57 118,092 +0.07(+0.38%)
Oct 26, 2017 18.48 18.53 18.37 18.50 97,582 +0.05(+0.27%)
Oct 25, 2017 18.55 18.60 18.40 18.45 181,263 -0.13(-0.70%)
Oct 24, 2017 18.62 18.68 18.55 18.58 99,306 +0.03(+0.16%)
Oct 23, 2017 18.71 18.76 18.55 18.55 139,250 -0.14(-0.75%)
Oct 20, 2017 18.68 18.70 18.59 18.69 100,194 +0.03(+0.16%)
Oct 19, 2017 18.64 18.75 18.53 18.66 100,128 -0.08(-0.43%)
Oct 18, 2017 18.85 18.94 18.72 18.74 213,393 -0.13(-0.69%)
Oct 17, 2017 18.86 18.92 18.78 18.87 74,189 +0.01(+0.05%)
Oct 16, 2017 18.94 18.99 18.84 18.86 163,110 +0.04(+0.21%)
Oct 13, 2017 18.94 19.01 18.82 18.82 65,358 -0.03(-0.16%)
Oct 12, 2017 18.82 18.87 18.75 18.85 79,583 -0.07(-0.37%)
Oct 11, 2017 18.86 18.93 18.78 18.92 115,881 +0.05(+0.26%)
Oct 10, 2017 18.98 19.05 18.85 18.87 210,733 +0.02(+0.11%)
Oct 09, 2017 18.83 18.90 18.83 18.85 81,944 +0.05(+0.27%)
Oct 06, 2017 18.82 18.90 18.75 18.80 141,499 -0.19(-1.00%)
Oct 05, 2017 18.91 19.02 18.91 18.99 141,550 +0.09(+0.48%)
Oct 04, 2017 18.94 18.99 18.85 18.90 184,567 -0.04(-0.21%)
Oct 03, 2017 18.92 18.98 18.88 18.94 140,398 -0.02(-0.11%)
Oct 02, 2017 18.84 18.96 18.69 18.96 351,122 +0.01(+0.05%)
Sep 29, 2017 18.91 18.95 18.83 18.95 163,738 -0.01(-0.05%)
Sep 28, 2017 18.95 19.08 18.89 18.96 206,667 +0.04(+0.21%)
Sep 27, 2017 18.86 18.93 18.75 18.92 150,033 +0.06(+0.32%)
Sep 26, 2017 18.83 18.88 18.77 18.86 140,704 -0.00(-0.03%)
Sep 25, 2017 18.63 18.90 18.63 18.86 371,308 +0.31(+1.64%)
Sep 22, 2017 18.44 18.62 18.44 18.56 470,041 +0.08(+0.43%)
Sep 21, 2017 18.50 18.53 18.41 18.48 102,488 -0.03(-0.16%)
Sep 20, 2017 18.42 18.55 18.41 18.51 184,070 +0.15(+0.82%)
Sep 19, 2017 18.31 18.38 18.28 18.36 186,439 +0.09(+0.49%)
Sep 18, 2017 18.17 18.29 18.16 18.27 102,659 +0.08(+0.44%)
Sep 15, 2017 18.19 18.19 18.07 18.19 108,201 -0.18(-0.98%)
Sep 14, 2017 18.34 18.51 18.32 18.37 212,167 +0.08(+0.44%)
Sep 13, 2017 18.06 18.30 18.06 18.29 186,541 +0.27(+1.50%)
Sep 12, 2017 17.95 18.09 17.91 18.02 146,028 +0.12(+0.67%)
Sep 11, 2017 17.81 17.93 17.76 17.90 120,084 +0.16(+0.90%)
Sep 08, 2017 17.90 17.90 17.65 17.74 166,258 -0.21(-1.17%)
Sep 07, 2017 17.95 17.99 17.83 17.95 129,099 +0.03(+0.17%)
Sep 06, 2017 17.73 17.98 17.72 17.92 118,440 +0.27(+1.53%)
Sep 05, 2017 17.63 17.73 17.53 17.65 154,238 +0.09(+0.54%)
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.