Fidelity Energy MSCI ETF (NY: FENY )

21.07 -0.31 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.89 12.90 12.75 12.87 372,700 -0.05(-0.39%)
Oct 30, 2019 13.23 13.23 12.88 12.92 343,570 -0.29(-2.22%)
Oct 29, 2019 13.09 13.31 13.05 13.21 154,013 +0.08(+0.57%)
Oct 28, 2019 13.27 13.34 13.13 13.14 201,469 -0.09(-0.70%)
Oct 25, 2019 13.11 13.26 13.10 13.23 115,323 +0.12(+0.90%)
Oct 24, 2019 13.23 13.26 13.05 13.11 130,681 -0.06(-0.48%)
Oct 23, 2019 13.05 13.21 13.00 13.18 114,830 +0.10(+0.80%)
Oct 22, 2019 12.95 13.21 12.89 13.07 142,174 +0.17(+1.30%)
Oct 21, 2019 12.71 12.91 12.71 12.90 119,516 +0.23(+1.79%)
Oct 18, 2019 12.75 12.83 12.68 12.68 89,801 -0.08(-0.62%)
Oct 17, 2019 12.79 12.85 12.72 12.76 100,649 +0.00(+0.03%)
Oct 16, 2019 12.87 12.97 12.75 12.75 202,853 -0.17(-1.30%)
Oct 15, 2019 12.85 13.06 12.83 12.92 430,408 +0.04(+0.29%)
Oct 14, 2019 12.83 12.91 12.74 12.88 106,614 -0.02(-0.16%)
Oct 11, 2019 12.85 13.01 12.81 12.90 383,893 +0.19(+1.52%)
Oct 10, 2019 12.58 12.75 12.58 12.71 264,673 +0.14(+1.13%)
Oct 09, 2019 12.55 12.62 12.54 12.57 175,573 +0.13(+1.08%)
Oct 08, 2019 12.56 12.63 12.44 12.44 209,926 -0.24(-1.92%)
Oct 07, 2019 12.80 12.86 12.68 12.68 271,337 -0.12(-0.92%)
Oct 04, 2019 12.75 12.80 12.64 12.80 360,876 +0.08(+0.59%)
Oct 03, 2019 12.54 12.73 12.41 12.72 361,954 +0.16(+1.27%)
Oct 02, 2019 12.80 12.83 12.55 12.56 348,832 -0.34(-2.60%)
Oct 01, 2019 13.26 13.31 12.89 12.90 301,385 -0.30(-2.29%)
Sep 30, 2019 13.19 13.27 13.19 13.20 507,073 -0.10(-0.76%)
Sep 27, 2019 13.24 13.40 13.21 13.30 158,017 +0.00(+0.00%)
Sep 26, 2019 13.42 13.43 13.24 13.30 175,607 -0.19(-1.43%)
Sep 25, 2019 13.42 13.50 13.33 13.49 149,515 +0.03(+0.25%)
Sep 24, 2019 13.68 13.68 13.39 13.46 301,438 -0.24(-1.78%)
Sep 23, 2019 13.60 13.73 13.58 13.70 173,999 +0.01(+0.06%)
Sep 20, 2019 13.75 13.77 13.63 13.69 149,669 +0.02(+0.18%)
Sep 19, 2019 13.82 13.84 13.66 13.67 115,022 -0.09(-0.66%)
Sep 18, 2019 13.73 13.77 13.66 13.76 196,054 -0.07(-0.48%)
Sep 17, 2019 14.07 14.08 13.75 13.83 296,331 -0.25(-1.77%)
Sep 16, 2019 14.17 14.18 13.91 14.08 566,765 +0.52(+3.83%)
Sep 13, 2019 13.54 13.61 13.49 13.56 133,226 +0.11(+0.83%)
Sep 12, 2019 13.35 13.49 13.27 13.44 186,191 -0.11(-0.80%)
Sep 11, 2019 13.59 13.72 13.45 13.55 194,434 +0.04(+0.28%)
Sep 10, 2019 13.44 13.72 13.44 13.51 272,549 +0.16(+1.21%)
Sep 09, 2019 13.15 13.37 13.15 13.35 182,186 +0.28(+2.16%)
Sep 06, 2019 12.97 13.08 12.90 13.07 102,176 +0.05(+0.38%)
Sep 05, 2019 12.93 13.15 12.93 13.02 326,165 +0.19(+1.49%)
Sep 04, 2019 12.80 12.87 12.78 12.83 164,469 +0.19(+1.51%)
Sep 03, 2019 12.52 12.67 12.46 12.64 237,578 -0.07(-0.52%)
Aug 30, 2019 12.77 12.88 12.64 12.70 245,872 -0.02(-0.20%)
Aug 29, 2019 12.63 12.78 12.63 12.73 191,164 +0.20(+1.63%)
Aug 28, 2019 12.39 12.58 12.35 12.53 173,134 +0.21(+1.72%)
Aug 27, 2019 12.47 12.52 12.27 12.31 263,549 -0.11(-0.87%)
Aug 26, 2019 12.51 12.52 12.37 12.42 239,455 +0.05(+0.40%)
Aug 23, 2019 12.67 12.76 12.31 12.37 585,737 -0.43(-3.37%)
Aug 22, 2019 12.96 12.97 12.80 12.80 628,196 -0.07(-0.58%)
Aug 21, 2019 12.93 12.97 12.85 12.88 120,149 +0.10(+0.75%)
Aug 20, 2019 12.87 12.87 12.75 12.78 179,902 -0.12(-0.93%)
Aug 19, 2019 12.80 12.95 12.79 12.90 144,567 +0.29(+2.31%)
Aug 16, 2019 12.47 12.64 12.46 12.61 224,089 +0.19(+1.54%)
Aug 15, 2019 12.46 12.47 12.30 12.42 397,760 -0.07(-0.60%)
Aug 14, 2019 12.80 12.80 12.48 12.50 358,931 -0.53(-4.05%)
Aug 13, 2019 12.89 13.16 12.79 13.02 190,349 +0.13(+1.00%)
Aug 12, 2019 13.05 13.05 12.84 12.90 156,665 -0.15(-1.15%)
Aug 09, 2019 13.24 13.24 13.02 13.05 454,557 -0.17(-1.26%)
Aug 08, 2019 12.96 13.22 12.91 13.21 187,397 +0.35(+2.71%)
Aug 07, 2019 12.74 12.93 12.65 12.86 1,159,734 -0.10(-0.77%)
Aug 06, 2019 13.01 13.06 12.83 12.96 289,111 -0.02(-0.19%)
Aug 05, 2019 13.20 13.20 12.90 12.99 499,203 -0.42(-3.16%)
Aug 02, 2019 13.64 13.69 13.27 13.41 585,135 -0.17(-1.22%)
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.