Fidelity Energy MSCI ETF (NY: FENY )

23.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.28 14.45 14.28 14.43 166,251 +0.16(+1.15%)
Jun 27, 2019 14.37 14.39 14.24 14.26 111,194 -0.09(-0.64%)
Jun 26, 2019 14.26 14.47 14.26 14.36 133,421 +0.23(+1.66%)
Jun 25, 2019 14.24 14.24 14.12 14.12 311,550 -0.13(-0.94%)
Jun 24, 2019 14.39 14.39 14.24 14.26 125,951 -0.13(-0.93%)
Jun 21, 2019 14.31 14.42 14.28 14.39 244,193 +0.10(+0.72%)
Jun 20, 2019 14.17 14.33 14.17 14.29 348,395 +0.31(+2.20%)
Jun 19, 2019 13.98 14.05 13.90 13.98 117,732 -0.02(-0.12%)
Jun 18, 2019 13.86 14.07 13.81 14.00 366,406 +0.22(+1.57%)
Jun 17, 2019 13.62 13.82 13.60 13.78 186,067 +0.12(+0.85%)
Jun 14, 2019 13.82 13.83 13.64 13.66 144,778 -0.12(-0.91%)
Jun 13, 2019 13.77 13.83 13.72 13.79 138,650 +0.19(+1.41%)
Jun 12, 2019 13.74 13.78 13.57 13.60 112,383 -0.23(-1.68%)
Jun 11, 2019 13.93 13.98 13.83 13.83 134,902 +0.03(+0.18%)
Jun 10, 2019 13.85 13.95 13.80 13.80 113,993 +0.02(+0.12%)
Jun 07, 2019 13.75 13.87 13.72 13.79 107,982 +0.07(+0.55%)
Jun 06, 2019 13.55 13.76 13.55 13.71 152,194 +0.21(+1.54%)
Jun 05, 2019 13.68 13.69 13.41 13.51 127,306 -0.17(-1.28%)
Jun 04, 2019 13.55 13.70 13.53 13.68 124,070 +0.24(+1.79%)
Jun 03, 2019 13.34 13.49 13.34 13.44 312,115 +0.17(+1.25%)
May 31, 2019 13.31 13.42 13.23 13.27 256,488 -0.22(-1.66%)
May 30, 2019 13.66 13.67 13.46 13.50 345,455 -0.17(-1.28%)
May 29, 2019 13.57 13.68 13.47 13.67 211,621 -0.07(-0.48%)
May 28, 2019 13.93 13.95 13.72 13.74 1,926,421 -0.16(-1.14%)
May 24, 2019 14.01 14.01 13.79 13.90 443,474 +0.03(+0.18%)
May 23, 2019 14.14 14.17 13.77 13.87 889,955 -0.47(-3.30%)
May 22, 2019 14.54 14.54 14.31 14.35 319,462 -0.27(-1.88%)
May 21, 2019 14.49 14.64 14.49 14.62 294,325 +0.18(+1.27%)
May 20, 2019 14.44 14.52 14.42 14.44 104,637 -0.02(-0.12%)
May 17, 2019 14.50 14.60 14.45 14.45 121,931 -0.17(-1.14%)
May 16, 2019 14.56 14.68 14.56 14.62 139,511 +0.07(+0.46%)
May 15, 2019 14.38 14.57 14.34 14.55 151,194 +0.08(+0.57%)
May 14, 2019 14.35 14.57 14.34 14.47 276,409 +0.20(+1.40%)
May 13, 2019 14.45 14.45 14.20 14.27 266,683 -0.26(-1.77%)
May 10, 2019 14.45 14.56 14.26 14.53 90,666 +0.06(+0.40%)
May 09, 2019 14.41 14.50 14.26 14.47 211,733 +0.00(+0.00%)
May 08, 2019 14.45 14.59 14.45 14.47 178,070 +0.01(+0.06%)
May 07, 2019 14.43 14.47 14.29 14.46 233,603 -0.12(-0.80%)
May 06, 2019 14.40 14.64 14.40 14.58 140,678 +0.02(+0.11%)
May 03, 2019 14.55 14.68 14.53 14.56 284,506 +0.14(+0.98%)
May 02, 2019 14.59 14.67 14.42 14.42 493,350 -0.27(-1.81%)
May 01, 2019 15.01 15.04 14.69 14.69 257,322 -0.32(-2.16%)
Apr 30, 2019 15.17 15.17 14.98 15.01 205,995 -0.05(-0.33%)
Apr 29, 2019 15.07 15.12 15.02 15.06 225,463 -0.02(-0.17%)
Apr 26, 2019 15.17 15.17 14.93 15.09 211,516 -0.17(-1.09%)
Apr 25, 2019 15.33 15.39 15.25 15.25 150,913 -0.07(-0.49%)
Apr 24, 2019 15.63 15.63 15.33 15.33 158,294 -0.30(-1.92%)
Apr 23, 2019 15.64 15.68 15.52 15.63 276,130 +0.02(+0.11%)
Apr 22, 2019 15.40 15.63 15.38 15.61 216,933 +0.32(+2.12%)
Apr 18, 2019 15.41 15.43 15.26 15.29 103,533 -0.07(-0.49%)
Apr 17, 2019 15.48 15.50 15.34 15.36 135,312 -0.03(-0.22%)
Apr 16, 2019 15.35 15.40 15.29 15.39 405,447 +0.10(+0.65%)
Apr 15, 2019 15.35 15.40 15.27 15.29 96,711 -0.08(-0.54%)
Apr 12, 2019 15.53 15.57 15.36 15.38 219,211 +0.05(+0.33%)
Apr 11, 2019 15.30 15.44 15.22 15.33 76,342 -0.01(-0.05%)
Apr 10, 2019 15.30 15.39 15.29 15.34 175,196 +0.06(+0.38%)
Apr 09, 2019 15.42 15.42 15.23 15.28 598,721 -0.19(-1.24%)
Apr 08, 2019 15.43 15.53 15.41 15.47 206,892 +0.08(+0.54%)
Apr 05, 2019 15.15 15.40 15.15 15.38 361,104 +0.27(+1.76%)
Apr 04, 2019 14.98 15.12 14.92 15.12 244,287 +0.14(+0.94%)
Apr 03, 2019 15.19 15.21 14.93 14.98 166,512 -0.17(-1.13%)
Apr 02, 2019 15.26 15.29 15.11 15.15 210,136 -0.11(-0.74%)
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.