Fidelity Energy MSCI ETF (NY: FENY )

14.51 USD +0.29 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.02 18.02 17.70 17.81 163,948 -0.18(-1.00%)
Feb 27, 2019 18.02 18.17 17.90 17.99 133,514 +0.09(+0.50%)
Feb 26, 2019 17.97 18.06 17.90 17.90 94,452 -0.10(-0.56%)
Feb 25, 2019 17.93 18.06 17.93 18.00 109,745 +0.02(+0.11%)
Feb 22, 2019 18.08 18.13 17.90 17.98 114,000 +0.06(+0.33%)
Feb 21, 2019 18.19 18.19 17.85 17.92 188,288 -0.30(-1.65%)
Feb 20, 2019 18.12 18.30 18.12 18.22 145,324 +0.07(+0.39%)
Feb 19, 2019 17.99 18.21 17.95 18.15 203,909 +0.08(+0.44%)
Feb 15, 2019 17.94 18.08 17.94 18.07 156,300 +0.31(+1.75%)
Feb 14, 2019 17.65 17.89 17.61 17.76 167,406 +0.05(+0.28%)
Feb 13, 2019 17.54 17.82 17.54 17.71 340,298 +0.25(+1.43%)
Feb 12, 2019 17.50 17.57 17.40 17.46 175,995 +0.22(+1.28%)
Feb 11, 2019 17.04 17.27 17.00 17.24 113,513 +0.07(+0.41%)
Feb 08, 2019 17.18 17.23 16.88 17.17 167,700 -0.08(-0.46%)
Feb 07, 2019 17.56 17.59 17.09 17.25 275,300 -0.41(-2.32%)
Feb 06, 2019 17.71 17.75 17.64 17.66 149,388 -0.12(-0.67%)
Feb 05, 2019 17.80 17.84 17.71 17.78 215,098 +0.00(+0.00%)
Feb 04, 2019 17.65 17.78 17.50 17.78 209,584 +0.04(+0.23%)
Feb 01, 2019 17.64 17.82 17.55 17.74 417,700 +0.30(+1.72%)
Jan 31, 2019 17.42 17.52 17.32 17.44 118,272 +0.09(+0.52%)
Jan 30, 2019 17.22 17.41 17.11 17.35 166,396 +0.25(+1.46%)
Jan 29, 2019 17.13 17.21 17.09 17.10 106,045 +0.05(+0.29%)
Jan 28, 2019 17.00 17.05 16.86 17.05 212,790 -0.19(-1.10%)
Jan 25, 2019 17.14 17.33 17.14 17.24 94,500 +0.23(+1.35%)
Jan 24, 2019 16.85 17.11 16.81 17.01 97,422 +0.11(+0.65%)
Jan 23, 2019 17.15 17.17 16.77 16.90 159,394 -0.19(-1.11%)
Jan 22, 2019 17.33 17.33 17.05 17.09 285,107 -0.41(-2.34%)
Jan 18, 2019 17.39 17.50 17.28 17.50 202,100 +0.33(+1.92%)
Jan 17, 2019 16.91 17.23 16.86 17.17 345,887 +0.15(+0.88%)
Jan 16, 2019 17.01 17.15 16.96 17.02 220,302 -0.01(-0.06%)
Jan 15, 2019 17.03 17.16 16.94 17.03 105,909 +0.09(+0.53%)
Jan 14, 2019 16.80 17.02 16.79 16.94 131,316 -0.05(-0.29%)
Jan 11, 2019 17.02 17.05 16.85 16.99 134,700 -0.12(-0.70%)
Jan 10, 2019 16.95 17.11 16.83 17.11 182,496 +0.05(+0.29%)
Jan 09, 2019 17.01 17.11 16.84 17.06 288,798 +0.26(+1.55%)
Jan 08, 2019 16.91 16.92 16.69 16.80 250,295 +0.14(+0.84%)
Jan 07, 2019 16.49 16.77 16.30 16.66 238,717 +0.29(+1.77%)
Jan 04, 2019 16.09 16.40 16.06 16.37 241,000 +0.56(+3.54%)
Jan 03, 2019 16.02 16.02 15.62 15.81 165,917 -0.15(-0.94%)
Jan 02, 2019 15.42 16.04 15.31 15.96 359,751 +0.34(+2.18%)
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%)
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.