Fidelity Energy MSCI ETF (NY: FENY )

24.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.45 20.47 20.30 20.46 1,801,502 -0.09(-0.44%)
Apr 29, 2014 20.43 20.62 20.43 20.55 75,210 +0.17(+0.84%)
Apr 28, 2014 20.61 20.61 20.18 20.37 71,702 +0.04(+0.22%)
Apr 25, 2014 20.46 20.46 20.26 20.33 66,580 -0.09(-0.44%)
Apr 24, 2014 20.58 20.58 20.41 20.42 85,258 -0.03(-0.15%)
Apr 23, 2014 20.44 20.51 20.39 20.45 62,298 +0.09(+0.44%)
Apr 22, 2014 20.43 20.43 20.26 20.36 84,877 -0.03(-0.15%)
Apr 21, 2014 20.31 20.40 20.22 20.39 94,722 +0.12(+0.59%)
Apr 17, 2014 20.16 20.27 20.27 20.27 57,714 +0.20(+0.98%)
Apr 16, 2014 19.96 20.09 19.94 20.07 90,257 +0.26(+1.31%)
Apr 15, 2014 19.68 19.82 19.56 19.81 223,416 +0.23(+1.19%)
Apr 14, 2014 19.45 19.63 19.41 19.58 28,710 +0.24(+1.22%)
Apr 11, 2014 19.38 19.42 19.30 19.35 38,591 -0.05(-0.25%)
Apr 10, 2014 19.67 19.68 19.35 19.39 29,522 -0.25(-1.30%)
Apr 09, 2014 19.60 19.66 19.47 19.65 33,507 +0.10(+0.50%)
Apr 08, 2014 19.42 19.57 19.39 19.55 16,598 +0.19(+0.97%)
Apr 07, 2014 19.84 19.84 19.35 19.36 46,950 -0.31(-1.56%)
Apr 04, 2014 19.91 19.91 19.63 19.67 46,103 -0.08(-0.42%)
Apr 03, 2014 19.71 19.79 19.66 19.75 21,335 +0.11(+0.57%)
Apr 02, 2014 19.57 19.67 19.55 19.64 43,718 +0.09(+0.46%)
Apr 01, 2014 19.54 19.55 19.46 19.55 23,772 +0.10(+0.50%)
Mar 31, 2014 19.57 19.57 19.40 19.45 61,194 +0.00(+0.00%)
Mar 28, 2014 19.30 19.49 19.30 19.45 55,277 +0.26(+1.33%)
Mar 27, 2014 19.13 19.24 19.02 19.20 327,724 +0.14(+0.74%)
Mar 26, 2014 19.15 19.25 19.06 19.06 21,645 -0.07(-0.39%)
Mar 25, 2014 19.00 19.15 19.00 19.13 25,031 +0.15(+0.79%)
Mar 24, 2014 19.19 19.19 18.96 18.98 31,291 -0.04(-0.23%)
Mar 21, 2014 19.08 19.15 19.03 19.03 15,751 -0.00(-0.01%)
Mar 20, 2014 18.92 19.04 18.82 19.03 24,086 +0.10(+0.51%)
Mar 19, 2014 19.16 19.16 18.82 18.93 37,276 -0.16(-0.82%)
Mar 18, 2014 19.03 19.13 18.94 19.09 61,841 +0.16(+0.87%)
Mar 17, 2014 18.94 18.96 18.86 18.92 70,180 +0.11(+0.60%)
Mar 14, 2014 18.75 18.85 18.75 18.81 27,540 +0.04(+0.20%)
Mar 13, 2014 18.92 18.97 18.69 18.77 43,713 -0.16(-0.87%)
Mar 12, 2014 18.85 19.00 18.80 18.94 23,227 +0.01(+0.04%)
Mar 11, 2014 19.24 19.24 18.87 18.93 55,288 -0.25(-1.29%)
Mar 10, 2014 19.15 19.18 19.03 19.18 42,174 +0.02(+0.12%)
Mar 07, 2014 19.19 19.19 19.07 19.15 29,246 +0.07(+0.35%)
Mar 06, 2014 19.00 19.09 18.97 19.09 25,680 +0.11(+0.59%)
Mar 05, 2014 19.12 19.13 18.94 18.97 55,524 -0.20(-1.05%)
Mar 04, 2014 19.27 19.27 19.09 19.18 36,015 +0.23(+1.22%)
Mar 03, 2014 19.00 19.15 18.91 18.94 52,311 -0.10(-0.51%)
Feb 28, 2014 18.96 19.14 18.96 19.04 19,565 +0.10(+0.55%)
Feb 27, 2014 18.97 18.97 18.86 18.94 30,266 -0.02(-0.11%)
Feb 26, 2014 19.14 19.14 18.92 18.96 28,240 -0.09(-0.47%)
Feb 25, 2014 19.08 19.10 18.94 19.05 32,158 -0.01(-0.04%)
Feb 24, 2014 18.92 19.24 18.92 19.06 56,261 +0.26(+1.39%)
Feb 21, 2014 18.98 18.98 18.80 18.80 74,347 -0.11(-0.59%)
Feb 20, 2014 18.82 18.93 18.77 18.91 34,822 +0.14(+0.76%)
Feb 19, 2014 18.80 18.95 18.75 18.77 58,824 +0.00(+0.00%)
Feb 18, 2014 18.77 18.80 18.68 18.77 68,202 +0.08(+0.44%)
Feb 14, 2014 18.46 18.68 18.68 18.68 102,069 +0.27(+1.46%)
Feb 13, 2014 18.23 18.47 18.21 18.41 24,046 +0.08(+0.45%)
Feb 12, 2014 18.46 18.46 18.32 18.33 40,316 -0.01(-0.04%)
Feb 11, 2014 18.04 18.38 18.04 18.34 63,705 +0.27(+1.49%)
Feb 10, 2014 18.23 18.23 18.02 18.07 25,775 -0.11(-0.62%)
Feb 07, 2014 18.14 18.20 18.02 18.18 25,908 +0.20(+1.12%)
Feb 06, 2014 17.72 18.02 17.72 17.98 20,498 +0.25(+1.39%)
Feb 05, 2014 17.87 17.87 17.71 17.73 28,961 -0.15(-0.84%)
Feb 04, 2014 17.81 17.96 17.75 17.88 34,640 +0.14(+0.80%)
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.