Fidelity Energy MSCI ETF (NY: FENY )

24.89 -0.12 (-0.48%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.12 13.13 12.98 13.11 366,051 -0.05(-0.39%)
Oct 30, 2019 13.47 13.47 13.11 13.16 337,440 -0.30(-2.22%)
Oct 29, 2019 13.33 13.55 13.29 13.46 151,265 +0.08(+0.57%)
Oct 28, 2019 13.51 13.58 13.37 13.38 197,875 -0.09(-0.70%)
Oct 25, 2019 13.35 13.50 13.34 13.47 113,265 +0.12(+0.89%)
Oct 24, 2019 13.47 13.50 13.29 13.35 128,349 -0.06(-0.48%)
Oct 23, 2019 13.28 13.45 13.23 13.42 112,782 +0.11(+0.80%)
Oct 22, 2019 13.18 13.45 13.12 13.31 139,637 +0.17(+1.30%)
Oct 21, 2019 12.94 13.14 12.94 13.14 117,384 +0.23(+1.79%)
Oct 18, 2019 12.98 13.06 12.91 12.91 88,199 -0.08(-0.62%)
Oct 17, 2019 13.02 13.08 12.95 12.99 98,853 +0.00(+0.03%)
Oct 16, 2019 13.11 13.21 12.99 12.99 199,234 -0.17(-1.30%)
Oct 15, 2019 13.09 13.30 13.06 13.16 422,729 +0.04(+0.29%)
Oct 14, 2019 13.06 13.15 12.97 13.12 104,712 -0.02(-0.16%)
Oct 11, 2019 13.08 13.25 13.05 13.14 377,044 +0.20(+1.52%)
Oct 10, 2019 12.81 12.98 12.81 12.94 259,951 +0.15(+1.13%)
Oct 09, 2019 12.78 12.85 12.76 12.80 172,441 +0.14(+1.08%)
Oct 08, 2019 12.79 12.86 12.66 12.66 206,181 -0.25(-1.92%)
Oct 07, 2019 13.03 13.09 12.91 12.91 266,496 -0.12(-0.92%)
Oct 04, 2019 12.99 13.04 12.87 13.03 354,438 +0.08(+0.59%)
Oct 03, 2019 12.76 12.96 12.64 12.95 355,497 +0.16(+1.27%)
Oct 02, 2019 13.04 13.06 12.77 12.79 342,609 -0.34(-2.60%)
Oct 01, 2019 13.50 13.55 13.13 13.13 296,008 -0.31(-2.29%)
Sep 30, 2019 13.43 13.51 13.43 13.44 498,027 -0.10(-0.76%)
Sep 27, 2019 13.48 13.64 13.45 13.54 155,198 +0.00(+0.00%)
Sep 26, 2019 13.67 13.68 13.48 13.54 172,474 -0.20(-1.43%)
Sep 25, 2019 13.66 13.75 13.57 13.74 146,848 +0.03(+0.25%)
Sep 24, 2019 13.92 13.92 13.63 13.70 296,060 -0.25(-1.77%)
Sep 23, 2019 13.85 13.98 13.83 13.95 170,895 +0.01(+0.06%)
Sep 20, 2019 14.00 14.02 13.88 13.94 146,999 +0.02(+0.18%)
Sep 19, 2019 14.07 14.09 13.91 13.92 112,970 -0.09(-0.66%)
Sep 18, 2019 13.98 14.02 13.91 14.01 192,556 -0.07(-0.48%)
Sep 17, 2019 14.32 14.34 14.00 14.08 291,044 -0.25(-1.77%)
Sep 16, 2019 14.42 14.44 14.16 14.33 556,654 +0.53(+3.83%)
Sep 13, 2019 13.78 13.86 13.74 13.80 130,849 +0.11(+0.83%)
Sep 12, 2019 13.60 13.74 13.51 13.69 182,869 -0.11(-0.80%)
Sep 11, 2019 13.84 13.97 13.69 13.80 190,965 +0.04(+0.28%)
Sep 10, 2019 13.68 13.96 13.68 13.76 267,686 +0.17(+1.21%)
Sep 09, 2019 13.39 13.62 13.39 13.60 178,936 +0.29(+2.16%)
Sep 06, 2019 13.21 13.32 13.14 13.31 100,353 +0.05(+0.38%)
Sep 05, 2019 13.16 13.38 13.16 13.26 320,346 +0.19(+1.49%)
Sep 04, 2019 13.04 13.10 13.01 13.06 161,535 +0.19(+1.51%)
Sep 03, 2019 12.75 12.90 12.69 12.87 233,339 -0.07(-0.52%)
Aug 30, 2019 13.00 13.11 12.87 12.94 241,486 -0.03(-0.20%)
Aug 29, 2019 12.86 13.01 12.86 12.96 187,753 +0.21(+1.63%)
Aug 28, 2019 12.61 12.81 12.58 12.75 170,046 +0.22(+1.72%)
Aug 27, 2019 12.70 12.75 12.49 12.54 258,847 -0.11(-0.87%)
Aug 26, 2019 12.74 12.75 12.60 12.65 235,183 +0.05(+0.40%)
Aug 23, 2019 12.90 12.99 12.53 12.60 575,287 -0.44(-3.37%)
Aug 22, 2019 13.20 13.21 13.03 13.04 616,989 -0.08(-0.58%)
Aug 21, 2019 13.16 13.21 13.09 13.11 118,005 +0.10(+0.75%)
Aug 20, 2019 13.10 13.10 12.99 13.02 176,692 -0.12(-0.93%)
Aug 19, 2019 13.03 13.18 13.02 13.14 141,988 +0.30(+2.31%)
Aug 16, 2019 12.70 12.87 12.69 12.84 220,091 +0.19(+1.54%)
Aug 15, 2019 12.69 12.70 12.52 12.65 390,663 -0.08(-0.60%)
Aug 14, 2019 13.04 13.04 12.71 12.72 352,528 -0.54(-4.05%)
Aug 13, 2019 13.12 13.40 13.02 13.26 186,953 +0.13(+1.00%)
Aug 12, 2019 13.28 13.28 13.07 13.13 153,870 -0.15(-1.15%)
Aug 09, 2019 13.48 13.49 13.26 13.28 446,447 -0.17(-1.26%)
Aug 08, 2019 13.20 13.46 13.15 13.45 184,054 +0.36(+2.71%)
Aug 07, 2019 12.97 13.16 12.88 13.10 1,139,043 -0.10(-0.77%)
Aug 06, 2019 13.25 13.30 13.06 13.20 283,953 -0.03(-0.19%)
Aug 05, 2019 13.43 13.43 13.13 13.22 490,297 -0.43(-3.16%)
Aug 02, 2019 13.89 13.94 13.51 13.65 574,696 -0.17(-1.22%)
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.