Fidelity Energy MSCI ETF (NY: FENY )

24.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.31 15.57 15.30 15.30 321,034 +0.10(+0.65%)
Oct 30, 2018 14.83 15.24 14.79 15.20 387,786 +0.33(+2.20%)
Oct 29, 2018 15.24 15.31 14.68 14.88 589,412 -0.31(-2.05%)
Oct 26, 2018 15.15 15.39 14.94 15.19 510,943 -0.12(-0.80%)
Oct 25, 2018 15.33 15.46 15.22 15.31 728,106 +0.17(+1.15%)
Oct 24, 2018 15.83 15.84 15.12 15.13 631,597 -0.62(-3.96%)
Oct 23, 2018 15.93 15.93 15.56 15.76 2,976,147 -0.47(-2.93%)
Oct 22, 2018 16.41 16.44 16.13 16.23 1,087,846 -0.19(-1.15%)
Oct 19, 2018 16.47 16.66 16.40 16.42 122,758 -0.14(-0.84%)
Oct 18, 2018 16.55 16.72 16.48 16.56 199,065 -0.11(-0.69%)
Oct 17, 2018 16.79 16.79 16.55 16.68 188,271 -0.14(-0.83%)
Oct 16, 2018 16.72 16.83 16.65 16.82 1,069,877 +0.16(+0.98%)
Oct 15, 2018 16.77 16.83 16.64 16.65 212,843 -0.11(-0.63%)
Oct 12, 2018 16.90 16.91 16.49 16.76 254,189 +0.08(+0.49%)
Oct 11, 2018 17.08 17.11 16.59 16.68 419,423 -0.52(-3.05%)
Oct 10, 2018 17.87 17.88 17.19 17.20 363,538 -0.66(-3.71%)
Oct 09, 2018 17.72 17.97 17.69 17.86 570,767 +0.16(+0.92%)
Oct 08, 2018 17.59 17.71 17.48 17.70 175,313 -0.01(-0.05%)
Oct 05, 2018 17.72 17.77 17.59 17.71 279,718 -0.01(-0.05%)
Oct 04, 2018 17.77 17.86 17.61 17.72 209,055 -0.11(-0.60%)
Oct 03, 2018 17.72 17.86 17.67 17.82 278,176 +0.16(+0.93%)
Oct 02, 2018 17.65 17.71 17.52 17.66 272,089 +0.01(+0.05%)
Oct 01, 2018 17.48 17.71 17.48 17.65 566,851 +0.24(+1.36%)
Sep 28, 2018 17.36 17.59 17.36 17.41 148,775 -0.02(-0.09%)
Sep 27, 2018 17.47 17.51 17.37 17.43 111,048 +0.02(+0.14%)
Sep 26, 2018 17.51 17.57 17.40 17.41 155,813 -0.20(-1.16%)
Sep 25, 2018 17.60 17.68 17.58 17.61 270,317 +0.12(+0.70%)
Sep 24, 2018 17.34 17.56 17.32 17.49 253,175 +0.25(+1.42%)
Sep 21, 2018 17.19 17.29 17.16 17.24 178,091 +0.13(+0.75%)
Sep 20, 2018 17.19 17.25 17.10 17.11 146,077 -0.01(-0.07%)
Sep 19, 2018 17.03 17.18 16.97 17.12 180,781 +0.08(+0.45%)
Sep 18, 2018 16.99 17.14 16.99 17.05 230,640 +0.15(+0.91%)
Sep 17, 2018 16.92 17.02 16.86 16.89 180,634 +0.00(+0.00%)
Sep 14, 2018 16.81 16.95 16.79 16.89 140,529 +0.11(+0.63%)
Sep 13, 2018 16.79 16.84 16.67 16.79 244,504 -0.02(-0.15%)
Sep 12, 2018 16.81 16.96 16.80 16.81 250,439 +0.11(+0.63%)
Sep 11, 2018 16.49 16.79 16.48 16.71 164,058 +0.20(+1.18%)
Sep 10, 2018 16.59 16.66 16.51 16.51 137,079 -0.00(-0.02%)
Sep 07, 2018 16.43 16.54 16.28 16.52 156,881 -0.01(-0.07%)
Sep 06, 2018 16.83 16.83 16.48 16.53 156,495 -0.33(-1.98%)
Sep 05, 2018 16.81 16.87 16.64 16.86 127,762 -0.04(-0.24%)
Sep 04, 2018 17.01 17.05 16.85 16.90 477,158 -0.07(-0.43%)
Aug 31, 2018 16.97 16.97 16.97 0 -0.11(-0.64%)
Aug 30, 2018 17.12 17.17 17.01 17.08 192,450 -0.04(-0.26%)
Aug 29, 2018 17.06 17.21 17.02 17.13 274,163 +0.11(+0.65%)
Aug 28, 2018 17.13 17.21 17.00 17.02 160,120 -0.09(-0.50%)
Aug 27, 2018 17.06 17.15 17.06 17.10 125,360 +0.11(+0.65%)
Aug 24, 2018 16.97 17.09 16.91 17.00 171,020 +0.13(+0.75%)
Aug 23, 2018 16.89 16.90 16.79 16.87 121,679 -0.08(-0.48%)
Aug 22, 2018 16.81 17.00 16.81 16.95 169,035 +0.22(+1.31%)
Aug 21, 2018 16.71 16.85 16.71 16.73 182,582 +0.11(+0.64%)
Aug 20, 2018 16.50 16.67 16.50 16.62 127,291 +0.14(+0.84%)
Aug 17, 2018 16.46 16.54 16.43 16.49 208,151 +0.06(+0.35%)
Aug 16, 2018 16.39 16.52 16.39 16.43 604,549 +0.11(+0.70%)
Aug 15, 2018 16.80 16.84 16.28 16.32 690,038 -0.62(-3.65%)
Aug 14, 2018 16.98 17.04 16.86 16.93 141,488 +0.06(+0.34%)
Aug 13, 2018 17.10 17.14 16.87 16.88 612,230 -0.24(-1.43%)
Aug 10, 2018 16.98 17.12 16.96 17.12 139,792 +0.10(+0.57%)
Aug 09, 2018 17.20 17.20 16.99 17.02 187,531 -0.15(-0.85%)
Aug 08, 2018 17.19 17.22 17.06 17.17 220,266 -0.13(-0.75%)
Aug 07, 2018 17.35 17.40 17.25 17.30 235,094 +0.11(+0.64%)
Aug 06, 2018 17.15 17.27 17.08 17.19 215,706 +0.09(+0.50%)
Aug 03, 2018 17.17 17.20 17.03 17.10 179,750 -0.09(-0.52%)
Aug 02, 2018 17.14 17.23 17.06 17.19 485,004 -0.07(-0.42%)
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.