Fidelity Energy MSCI ETF (NY: FENY )

13.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.35 17.41 17.30 17.39 94,379 +0.12(+0.69%)
Aug 30, 2017 17.21 17.31 17.15 17.27 203,591 +0.02(+0.12%)
Aug 29, 2017 17.20 17.29 17.12 17.25 121,525 -0.01(-0.06%)
Aug 28, 2017 17.36 17.41 17.18 17.26 90,787 -0.11(-0.63%)
Aug 25, 2017 17.30 17.41 17.30 17.37 86,732 +0.09(+0.52%)
Aug 24, 2017 17.24 17.31 17.20 17.28 163,752 +0.00(+0.00%)
Aug 23, 2017 17.16 17.34 17.13 17.28 127,851 +0.09(+0.52%)
Aug 22, 2017 17.09 17.21 17.09 17.19 154,698 +0.14(+0.82%)
Aug 21, 2017 17.14 17.14 17.01 17.05 117,124 -0.12(-0.70%)
Aug 18, 2017 17.03 17.27 17.01 17.17 410,077 +0.12(+0.70%)
Aug 17, 2017 17.25 17.31 17.05 17.05 203,556 -0.24(-1.39%)
Aug 16, 2017 17.48 17.51 17.27 17.29 237,849 -0.19(-1.09%)
Aug 15, 2017 17.52 17.55 17.38 17.48 179,993 -0.05(-0.29%)
Aug 14, 2017 17.65 17.72 17.53 17.53 332,512 -0.10(-0.57%)
Aug 11, 2017 17.67 17.74 17.55 17.63 148,323 -0.10(-0.56%)
Aug 10, 2017 17.94 17.98 17.70 17.73 134,727 -0.18(-1.01%)
Aug 09, 2017 17.95 18.03 17.85 17.91 153,301 +0.02(+0.11%)
Aug 08, 2017 17.91 18.08 17.87 17.89 206,599 -0.08(-0.45%)
Aug 07, 2017 18.08 18.08 17.92 17.97 164,320 -0.18(-0.96%)
Aug 04, 2017 18.05 18.17 18.02 18.14 109,967 +0.12(+0.69%)
Aug 03, 2017 18.27 18.27 17.98 18.02 193,507 -0.28(-1.53%)
Aug 02, 2017 18.29 18.37 18.12 18.30 171,918 -0.09(-0.49%)
Aug 01, 2017 18.41 18.49 18.31 18.39 111,372 -0.02(-0.11%)
Jul 31, 2017 18.40 18.50 18.30 18.41 135,781 +0.03(+0.16%)
Jul 28, 2017 18.34 18.56 18.31 18.38 139,101 -0.04(-0.22%)
Jul 27, 2017 18.27 18.42 18.16 18.42 102,816 +0.17(+0.93%)
Jul 26, 2017 18.31 18.45 18.17 18.25 147,523 +0.02(+0.11%)
Jul 25, 2017 18.13 18.35 18.13 18.23 149,816 +0.27(+1.50%)
Jul 24, 2017 18.07 18.07 17.94 17.96 160,809 -0.06(-0.33%)
Jul 21, 2017 18.16 18.16 17.99 18.02 75,608 -0.19(-1.04%)
Jul 20, 2017 18.40 18.45 18.19 18.21 103,060 -0.08(-0.44%)
Jul 19, 2017 18.01 18.30 18.00 18.29 225,887 +0.27(+1.50%)
Jul 18, 2017 18.19 18.19 17.92 18.02 104,408 -0.08(-0.44%)
Jul 17, 2017 18.09 18.23 18.08 18.10 139,771 +0.00(+0.00%)
Jul 14, 2017 18.03 18.15 17.99 18.10 106,816 +0.10(+0.53%)
Jul 13, 2017 17.91 18.02 17.84 18.00 71,913 +0.10(+0.58%)
Jul 12, 2017 18.03 18.11 17.85 17.90 228,698 +0.02(+0.11%)
Jul 11, 2017 17.78 17.93 17.68 17.88 115,480 +0.12(+0.70%)
Jul 10, 2017 17.65 17.80 17.61 17.75 140,117 +0.07(+0.42%)
Jul 07, 2017 17.67 17.70 17.48 17.68 170,840 -0.03(-0.17%)
Jul 06, 2017 18.00 18.01 17.68 17.71 230,644 -0.24(-1.34%)
Jul 05, 2017 18.27 18.28 17.88 17.95 178,712 -0.36(-1.97%)
Jul 03, 2017 18.01 18.41 18.01 18.31 144,610 +0.33(+1.84%)
Jun 30, 2017 18.00 18.07 17.86 17.98 135,874 +0.10(+0.56%)
Jun 29, 2017 17.90 18.09 17.86 17.88 181,679 +0.03(+0.17%)
Jun 28, 2017 17.76 17.97 17.76 17.85 94,019 +0.11(+0.62%)
Jun 27, 2017 17.81 17.92 17.74 17.74 76,667 -0.02(-0.11%)
Jun 26, 2017 17.85 17.89 17.68 17.76 135,615 -0.04(-0.22%)
Jun 23, 2017 17.64 17.80 17.61 17.80 202,231 +0.19(+1.08%)
Jun 22, 2017 17.67 17.78 17.58 17.61 134,608 -0.02(-0.11%)
Jun 21, 2017 17.92 18.00 17.54 17.63 563,185 -0.33(-1.84%)
Jun 20, 2017 17.98 18.00 17.74 17.96 240,579 -0.21(-1.16%)
Jun 19, 2017 18.27 18.29 18.15 18.17 133,805 -0.12(-0.66%)
Jun 16, 2017 18.10 18.29 17.99 18.29 126,844 +0.19(+1.05%)
Jun 15, 2017 18.21 18.31 18.06 18.10 250,625 -0.21(-1.15%)
Jun 14, 2017 18.66 18.66 18.20 18.31 182,942 -0.39(-2.09%)
Jun 13, 2017 18.55 18.73 18.54 18.70 283,472 +0.15(+0.81%)
Jun 12, 2017 18.56 18.74 18.50 18.55 142,630 +0.15(+0.82%)
Jun 09, 2017 18.00 18.47 18.00 18.40 214,262 +0.44(+2.45%)
Jun 08, 2017 17.94 18.10 17.93 17.96 186,704 -0.06(-0.33%)
Jun 07, 2017 18.28 18.34 17.92 18.02 271,043 -0.33(-1.80%)
Jun 06, 2017 18.08 18.37 18.05 18.35 114,337 +0.25(+1.38%)
Jun 05, 2017 18.01 18.17 18.01 18.10 150,293 +0.02(+0.11%)
Jun 02, 2017 18.23 18.23 18.01 18.08 282,486 -0.22(-1.20%)
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.