Fidelity Energy MSCI ETF (NY: FENY )

13.01 USD -0.39 (-2.95%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.91 18.95 18.83 18.95 163,738 -0.01(-0.05%)
Sep 28, 2017 18.95 19.08 18.89 18.96 206,667 +0.04(+0.21%)
Sep 27, 2017 18.86 18.93 18.75 18.92 150,033 +0.06(+0.32%)
Sep 26, 2017 18.83 18.88 18.77 18.86 140,704 -0.00(-0.03%)
Sep 25, 2017 18.63 18.90 18.63 18.86 371,308 +0.31(+1.64%)
Sep 22, 2017 18.44 18.62 18.44 18.56 470,041 +0.08(+0.43%)
Sep 21, 2017 18.50 18.53 18.41 18.48 102,488 -0.03(-0.16%)
Sep 20, 2017 18.42 18.55 18.41 18.51 184,070 +0.15(+0.82%)
Sep 19, 2017 18.31 18.38 18.28 18.36 186,439 +0.09(+0.49%)
Sep 18, 2017 18.17 18.29 18.16 18.27 102,659 +0.08(+0.44%)
Sep 15, 2017 18.19 18.19 18.07 18.19 108,201 -0.18(-0.98%)
Sep 14, 2017 18.34 18.51 18.32 18.37 212,167 +0.08(+0.44%)
Sep 13, 2017 18.06 18.30 18.06 18.29 186,541 +0.27(+1.50%)
Sep 12, 2017 17.95 18.09 17.91 18.02 146,028 +0.12(+0.67%)
Sep 11, 2017 17.81 17.93 17.76 17.90 120,084 +0.16(+0.90%)
Sep 08, 2017 17.90 17.90 17.65 17.74 166,258 -0.21(-1.17%)
Sep 07, 2017 17.95 17.99 17.83 17.95 129,099 +0.03(+0.17%)
Sep 06, 2017 17.73 17.98 17.72 17.92 118,440 +0.27(+1.53%)
Sep 05, 2017 17.63 17.73 17.53 17.65 154,238 +0.09(+0.54%)
Sep 01, 2017 17.41 17.59 17.36 17.55 120,260 +0.17(+0.95%)
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%)
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.