Fidelity Energy MSCI ETF (NY: FENY )

14.02 USD +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.63 15.73 15.41 15.62 1,144,800 +0.08(+0.51%)
Dec 28, 2018 15.73 15.79 15.44 15.54 798,700 -0.14(-0.89%)
Dec 27, 2018 15.32 15.68 15.05 15.68 918,808 +0.11(+0.71%)
Dec 26, 2018 14.78 15.58 14.51 15.57 952,318 +0.94(+6.43%)
Dec 24, 2018 15.06 15.11 14.63 14.63 1,082,800 -0.62(-4.07%)
Dec 21, 2018 15.48 15.66 15.14 15.25 695,800 -0.32(-2.06%)
Dec 20, 2018 15.83 16.07 15.47 15.57 621,489 -0.46(-2.87%)
Dec 19, 2018 16.30 16.56 15.90 16.03 704,215 -0.20(-1.23%)
Dec 18, 2018 16.62 16.64 16.14 16.23 1,516,665 -0.40(-2.41%)
Dec 17, 2018 16.89 17.05 16.51 16.63 1,146,398 -0.32(-1.89%)
Dec 14, 2018 17.26 17.33 16.88 16.95 217,800 -0.46(-2.64%)
Dec 13, 2018 17.33 17.49 17.24 17.41 207,351 +0.05(+0.29%)
Dec 12, 2018 17.53 17.69 17.35 17.36 176,330 +0.08(+0.46%)
Dec 11, 2018 17.56 17.59 17.10 17.28 1,775,948 +0.01(+0.06%)
Dec 10, 2018 17.44 17.59 16.90 17.27 812,261 -0.33(-1.88%)
Dec 07, 2018 18.00 18.29 17.56 17.60 209,200 -0.09(-0.51%)
Dec 06, 2018 17.68 17.69 17.32 17.69 1,529,687 -0.37(-2.05%)
Dec 04, 2018 18.63 18.67 18.03 18.06 218,200 -0.54(-2.90%)
Dec 03, 2018 18.59 18.70 18.39 18.60 278,073 +0.42(+2.31%)
Nov 30, 2018 18.15 18.24 17.99 18.18 156,300 -0.08(-0.44%)
Nov 29, 2018 18.15 18.40 18.10 18.26 126,126 +0.11(+0.61%)
Nov 28, 2018 17.84 18.15 17.69 18.15 167,967 +0.31(+1.74%)
Nov 27, 2018 17.85 17.97 17.74 17.84 157,109 -0.07(-0.39%)
Nov 26, 2018 17.77 18.02 17.77 17.91 347,538 +0.30(+1.70%)
Nov 23, 2018 17.75 17.78 17.52 17.61 190,100 -0.62(-3.40%)
Nov 21, 2018 18.23 18.23 18.23 0 +0.32(+1.79%)
Nov 20, 2018 18.31 18.31 17.78 17.91 512,954 -0.65(-3.50%)
Nov 19, 2018 18.43 18.63 18.36 18.56 136,741 -0.02(-0.11%)
Nov 16, 2018 18.46 18.63 18.37 18.58 152,500 +0.18(+0.98%)
Nov 15, 2018 18.00 18.40 17.88 18.40 342,095 +0.31(+1.71%)
Nov 14, 2018 18.40 18.50 17.94 18.09 202,507 -0.03(-0.17%)
Nov 13, 2018 18.52 18.62 18.06 18.12 700,575 -0.46(-2.48%)
Nov 12, 2018 19.16 19.21 18.55 18.58 359,975 -0.42(-2.21%)
Nov 09, 2018 18.80 19.13 18.68 19.00 232,100 -0.06(-0.31%)
Nov 08, 2018 19.43 19.55 19.00 19.06 176,605 -0.45(-2.31%)
Nov 07, 2018 19.43 19.58 19.22 19.51 185,021 +0.32(+1.67%)
Nov 06, 2018 19.18 19.23 18.97 19.19 167,739 +0.04(+0.21%)
Nov 05, 2018 19.01 19.19 18.99 19.15 238,222 +0.32(+1.70%)
Nov 02, 2018 19.04 19.19 18.63 18.83 272,600 -0.05(-0.26%)
Nov 01, 2018 18.76 18.95 18.56 18.88 710,323 +0.19(+1.02%)
Oct 31, 2018 18.70 19.02 18.68 18.69 262,825 +0.12(+0.65%)
Oct 30, 2018 18.12 18.61 18.07 18.57 317,474 +0.40(+2.20%)
Oct 29, 2018 18.62 18.70 17.93 18.17 482,541 -0.38(-2.05%)
Oct 26, 2018 18.50 18.80 18.25 18.55 418,300 -0.15(-0.80%)
Oct 25, 2018 18.72 18.89 18.59 18.70 596,087 +0.21(+1.15%)
Oct 24, 2018 19.34 19.34 18.47 18.49 517,077 -0.76(-3.96%)
Oct 23, 2018 19.46 19.46 19.01 19.25 2,436,517 -0.58(-2.92%)
Oct 22, 2018 20.05 20.08 19.70 19.83 890,600 -0.23(-1.15%)
Oct 19, 2018 20.12 20.35 20.03 20.06 100,500 -0.17(-0.84%)
Oct 18, 2018 20.21 20.42 20.13 20.23 162,971 -0.14(-0.69%)
Oct 17, 2018 20.51 20.51 20.21 20.37 154,134 -0.17(-0.83%)
Oct 16, 2018 20.42 20.56 20.34 20.54 875,889 +0.20(+0.98%)
Oct 15, 2018 20.48 20.56 20.33 20.34 174,251 -0.13(-0.64%)
Oct 12, 2018 20.64 20.65 20.14 20.47 208,100 +0.10(+0.49%)
Oct 11, 2018 20.86 20.90 20.26 20.37 343,374 -0.64(-3.05%)
Oct 10, 2018 21.83 21.84 21.00 21.01 297,622 -0.81(-3.71%)
Oct 09, 2018 21.64 21.95 21.60 21.82 467,277 +0.20(+0.93%)
Oct 08, 2018 21.49 21.63 21.35 21.62 143,526 -0.01(-0.05%)
Oct 05, 2018 21.64 21.70 21.49 21.63 229,000 -0.01(-0.05%)
Oct 04, 2018 21.70 21.81 21.51 21.64 171,150 -0.13(-0.60%)
Oct 03, 2018 21.64 21.82 21.58 21.77 227,738 +0.20(+0.93%)
Oct 02, 2018 21.56 21.63 21.40 21.57 222,755 +0.01(+0.05%)
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.