Fidelity Energy MSCI ETF (NY: FENY )

15.14 USD +0.43 (+2.92%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.70 20.75 20.53 20.66 260,117 +0.00(+0.00%)
Jan 30, 2018 20.94 20.97 20.63 20.66 525,052 -0.47(-2.22%)
Jan 29, 2018 21.35 21.41 21.08 21.13 1,106,497 -0.31(-1.45%)
Jan 26, 2018 21.37 21.48 21.32 21.44 218,808 +0.11(+0.52%)
Jan 25, 2018 21.61 21.61 21.29 21.33 225,873 -0.20(-0.93%)
Jan 24, 2018 21.61 21.69 21.42 21.53 264,363 -0.06(-0.28%)
Jan 23, 2018 21.62 21.67 21.45 21.59 282,223 +0.01(+0.05%)
Jan 22, 2018 21.16 21.58 21.16 21.58 278,834 +0.43(+2.03%)
Jan 19, 2018 21.15 21.15 20.99 21.15 337,879 -0.03(-0.14%)
Jan 18, 2018 21.30 21.31 21.14 21.18 246,859 -0.18(-0.84%)
Jan 17, 2018 21.22 21.45 21.11 21.36 254,464 +0.17(+0.80%)
Jan 16, 2018 21.49 21.49 21.14 21.19 642,132 -0.26(-1.21%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.18(+0.85%)
Jan 11, 2018 20.94 21.35 20.86 21.27 513,029 +0.43(+2.06%)
Jan 10, 2018 20.89 20.93 20.87 20.84 215,472 -0.02(-0.10%)
Jan 09, 2018 20.95 20.96 20.83 20.86 243,011 -0.06(-0.29%)
Jan 08, 2018 20.79 20.93 20.73 20.92 311,017 +0.13(+0.63%)
Jan 05, 2018 20.79 20.81 20.63 20.79 497,116 -0.03(-0.14%)
Jan 04, 2018 20.71 20.83 20.60 20.82 355,085 +0.13(+0.63%)
Jan 03, 2018 20.47 20.75 20.42 20.69 956,623 +0.30(+1.47%)
Jan 02, 2018 20.14 20.42 20.11 20.39 457,527 +0.34(+1.70%)
Dec 29, 2017 20.05 20.05 20.05 0 -0.06(-0.30%)
Dec 28, 2017 20.10 20.13 20.05 20.11 468,861 +0.02(+0.10%)
Dec 27, 2017 20.17 20.17 20.05 20.09 263,823 -0.08(-0.40%)
Dec 26, 2017 20.01 20.19 19.98 20.17 453,020 +0.21(+1.05%)
Dec 22, 2017 19.89 20.04 19.84 19.96 241,326 +0.05(+0.25%)
Dec 21, 2017 19.49 19.96 19.48 19.91 393,565 +0.43(+2.21%)
Dec 20, 2017 19.28 19.50 19.20 19.48 245,681 +0.29(+1.51%)
Dec 19, 2017 19.25 19.32 19.17 19.19 168,115 +0.00(+0.00%)
Dec 18, 2017 19.13 19.27 19.08 19.19 614,529 +0.19(+1.00%)
Dec 15, 2017 19.12 19.15 19.00 19.00 148,511 -0.16(-0.84%)
Dec 14, 2017 19.20 19.33 19.16 19.16 166,330 -0.10(-0.52%)
Dec 13, 2017 19.30 19.31 19.18 19.26 327,178 -0.02(-0.10%)
Dec 12, 2017 19.40 19.42 19.25 19.28 190,143 -0.07(-0.36%)
Dec 11, 2017 19.24 19.43 19.23 19.35 142,610 +0.18(+0.94%)
Dec 08, 2017 19.10 19.20 19.03 19.17 139,744 +0.14(+0.74%)
Dec 07, 2017 18.95 19.04 18.92 19.03 196,231 +0.09(+0.48%)
Dec 06, 2017 19.16 19.17 18.90 18.94 224,271 -0.29(-1.51%)
Dec 05, 2017 19.31 19.37 19.20 19.23 146,699 -0.08(-0.41%)
Dec 04, 2017 19.36 19.63 19.31 19.31 292,551 -0.06(-0.31%)
Dec 01, 2017 19.28 19.49 19.26 19.37 311,731 +0.20(+1.04%)
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%)
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.