Fidelity Energy MSCI ETF (NY: FENY )

16.38 USD +0.12 (+0.77%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 21.35 21.63 21.35 21.56 464,071 +0.29(+1.36%)
Sep 28, 2018 21.20 21.48 21.20 21.27 121,800 -0.02(-0.09%)
Sep 27, 2018 21.34 21.38 21.22 21.29 90,913 +0.03(+0.14%)
Sep 26, 2018 21.39 21.46 21.25 21.26 127,562 -0.25(-1.16%)
Sep 25, 2018 21.50 21.60 21.47 21.51 221,304 +0.15(+0.70%)
Sep 24, 2018 21.18 21.45 21.16 21.36 207,270 +0.30(+1.42%)
Sep 21, 2018 21.00 21.12 20.95 21.06 145,800 +0.02(+0.10%)
Sep 20, 2018 21.13 21.21 21.03 21.04 118,812 -0.01(-0.07%)
Sep 19, 2018 20.94 21.13 20.86 21.05 147,039 +0.09(+0.45%)
Sep 18, 2018 20.89 21.07 20.89 20.96 187,592 +0.19(+0.91%)
Sep 17, 2018 20.80 20.93 20.73 20.77 146,919 +0.00(+0.00%)
Sep 14, 2018 20.67 20.84 20.64 20.77 114,300 +0.13(+0.63%)
Sep 13, 2018 20.64 20.71 20.49 20.64 198,868 -0.03(-0.15%)
Sep 12, 2018 20.67 20.85 20.66 20.67 203,695 +0.13(+0.63%)
Sep 11, 2018 20.27 20.64 20.26 20.54 133,437 +0.24(+1.18%)
Sep 10, 2018 20.40 20.48 20.30 20.30 111,494 -0.01(-0.02%)
Sep 07, 2018 20.20 20.34 20.01 20.30 127,600 -0.02(-0.07%)
Sep 06, 2018 20.69 20.69 20.26 20.32 127,286 -0.41(-1.98%)
Sep 05, 2018 20.67 20.74 20.46 20.73 103,916 -0.05(-0.24%)
Sep 04, 2018 20.91 20.96 20.72 20.78 388,097 -0.09(-0.43%)
Aug 31, 2018 20.87 20.87 20.87 0 -0.13(-0.64%)
Aug 30, 2018 21.05 21.11 20.91 21.00 156,530 -0.05(-0.26%)
Aug 29, 2018 20.97 21.16 20.93 21.06 222,991 +0.14(+0.65%)
Aug 28, 2018 21.06 21.16 20.90 20.92 130,234 -0.11(-0.50%)
Aug 27, 2018 20.97 21.08 20.97 21.03 101,962 +0.14(+0.65%)
Aug 24, 2018 20.86 21.01 20.79 20.89 139,100 +0.16(+0.75%)
Aug 23, 2018 20.77 20.78 20.64 20.74 98,968 -0.10(-0.48%)
Aug 22, 2018 20.67 20.90 20.67 20.84 137,485 +0.27(+1.31%)
Aug 21, 2018 20.55 20.72 20.55 20.57 148,504 +0.13(+0.64%)
Aug 20, 2018 20.29 20.50 20.29 20.44 103,533 +0.17(+0.84%)
Aug 17, 2018 20.24 20.33 20.20 20.27 169,300 +0.07(+0.35%)
Aug 16, 2018 20.15 20.32 20.15 20.20 491,711 +0.14(+0.70%)
Aug 15, 2018 20.66 20.70 20.01 20.06 561,243 -0.76(-3.65%)
Aug 14, 2018 20.88 20.95 20.73 20.82 115,080 +0.07(+0.34%)
Aug 13, 2018 21.03 21.07 20.74 20.75 497,958 -0.30(-1.43%)
Aug 10, 2018 20.88 21.05 20.85 21.05 113,700 +0.12(+0.57%)
Aug 09, 2018 21.15 21.15 20.89 20.93 152,529 -0.18(-0.85%)
Aug 08, 2018 21.14 21.17 20.97 21.11 179,154 -0.16(-0.75%)
Aug 07, 2018 21.33 21.39 21.21 21.27 191,214 +0.13(+0.64%)
Aug 06, 2018 21.08 21.23 21.00 21.14 175,445 +0.10(+0.50%)
Aug 03, 2018 21.11 21.15 20.94 21.03 146,200 -0.11(-0.52%)
Aug 02, 2018 21.07 21.19 20.97 21.14 394,479 -0.09(-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.