Fidelity Energy MSCI ETF (NY: FENY )

24.81 -0.08 (-0.32%)
Streaming Delayed Price Updated: 10:08 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.82 19.12 18.58 19.11 113,257 +0.39(+2.10%)
Oct 30, 2014 18.71 18.79 18.52 18.72 75,843 -0.09(-0.47%)
Oct 29, 2014 18.97 19.08 18.61 18.80 81,424 +0.07(+0.39%)
Oct 28, 2014 18.38 18.76 18.31 18.73 181,580 +0.42(+2.31%)
Oct 27, 2014 18.49 18.72 18.72 18.31 182,681 -0.41(-2.18%)
Oct 24, 2014 18.77 18.77 18.47 18.72 90,363 -0.04(-0.20%)
Oct 23, 2014 18.68 18.93 18.61 18.75 83,054 +0.33(+1.80%)
Oct 22, 2014 18.84 18.95 18.42 18.42 118,225 -0.35(-1.89%)
Oct 21, 2014 18.44 18.83 18.44 18.78 166,320 +0.54(+2.98%)
Oct 20, 2014 18.08 18.14 18.02 18.23 98,439 +0.14(+0.75%)
Oct 17, 2014 18.28 18.46 17.95 18.10 157,270 +0.14(+0.80%)
Oct 16, 2014 17.24 18.12 17.21 17.95 115,999 +0.32(+1.80%)
Oct 15, 2014 17.27 17.66 16.98 17.64 1,192,650 +0.16(+0.91%)
Oct 14, 2014 17.82 17.99 17.39 17.48 153,586 -0.23(-1.32%)
Oct 13, 2014 18.27 18.44 17.70 17.71 183,285 -0.59(-3.22%)
Oct 10, 2014 18.53 18.67 18.11 18.30 250,179 -0.23(-1.26%)
Oct 09, 2014 19.14 19.16 18.54 18.54 153,506 -0.74(-3.84%)
Oct 08, 2014 19.09 19.28 18.73 19.27 145,425 +0.16(+0.83%)
Oct 07, 2014 19.30 19.50 19.12 19.12 100,072 -0.28(-1.44%)
Oct 06, 2014 19.45 19.55 19.26 19.40 54,271 +0.01(+0.04%)
Oct 03, 2014 19.49 19.49 19.21 19.39 86,882 -0.02(-0.12%)
Oct 02, 2014 19.40 19.51 19.04 19.41 315,802 -0.07(-0.35%)
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.