Fidelity Energy MSCI ETF (NY: FENY )

15.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.49 20.49 20.28 20.48 180,547 +0.00(+0.00%)
Jan 30, 2017 20.80 20.80 20.36 20.48 366,272 -0.39(-1.87%)
Jan 27, 2017 21.00 21.00 20.80 20.87 216,557 -0.21(-1.00%)
Jan 26, 2017 21.17 21.19 21.05 21.08 204,909 -0.01(-0.05%)
Jan 25, 2017 21.00 21.15 20.97 21.09 351,058 +0.14(+0.67%)
Jan 24, 2017 20.82 21.04 20.76 20.95 328,606 +0.24(+1.16%)
Jan 23, 2017 20.89 20.89 20.63 20.71 258,683 -0.26(-1.24%)
Jan 20, 2017 21.02 21.07 20.89 20.97 181,652 +0.13(+0.62%)
Jan 19, 2017 20.99 20.99 20.81 20.84 201,759 -0.16(-0.76%)
Jan 18, 2017 21.00 21.06 20.92 21.00 118,029 -0.05(-0.24%)
Jan 17, 2017 21.00 21.11 20.99 21.05 140,571 +0.12(+0.57%)
Jan 13, 2017 20.93 20.93 20.93 0 -0.07(-0.31%)
Jan 12, 2017 21.19 21.20 20.92 21.00 116,365 -0.09(-0.45%)
Jan 11, 2017 20.92 21.11 20.85 21.09 113,454 +0.24(+1.15%)
Jan 10, 2017 21.07 21.08 20.85 20.85 451,093 -0.19(-0.90%)
Jan 09, 2017 21.34 21.34 21.03 21.04 303,435 -0.35(-1.64%)
Jan 06, 2017 21.47 21.47 21.24 21.39 149,142 +0.02(+0.09%)
Jan 05, 2017 21.45 21.54 21.27 21.37 235,308 -0.08(-0.37%)
Jan 04, 2017 21.50 21.50 21.35 21.45 239,965 -0.01(-0.05%)
Jan 03, 2017 21.48 21.63 21.22 21.46 784,832 +0.28(+1.32%)
Dec 30, 2016 21.18 21.18 21.18 0 -0.06(-0.28%)
Dec 29, 2016 21.29 21.32 21.19 21.24 158,311 -0.07(-0.33%)
Dec 28, 2016 21.58 21.58 21.29 21.31 170,317 -0.21(-0.98%)
Dec 27, 2016 21.53 21.59 21.49 21.52 118,012 +0.05(+0.26%)
Dec 23, 2016 21.46 21.46 21.46 0 -0.04(-0.16%)
Dec 22, 2016 21.42 21.53 21.38 21.50 122,930 +0.09(+0.42%)
Dec 21, 2016 21.44 21.50 21.35 21.41 203,694 +0.03(+0.14%)
Dec 20, 2016 21.50 21.55 21.33 21.38 143,088 -0.03(-0.14%)
Dec 19, 2016 21.53 21.53 21.36 21.41 203,064 -0.09(-0.40%)
Dec 16, 2016 21.56 21.56 21.40 21.50 234,841 +0.01(+0.04%)
Dec 15, 2016 21.32 21.55 21.20 21.49 248,831 +0.08(+0.35%)
Dec 14, 2016 21.81 21.84 21.36 21.41 316,599 -0.50(-2.26%)
Dec 13, 2016 21.88 22.06 21.61 21.91 467,610 +0.26(+1.20%)
Dec 12, 2016 22.12 22.12 21.58 21.64 392,706 +0.12(+0.58%)
Dec 09, 2016 21.56 21.56 21.40 21.52 208,356 +0.08(+0.37%)
Dec 08, 2016 21.40 21.47 21.21 21.44 206,971 +0.12(+0.56%)
Dec 07, 2016 21.22 21.34 21.12 21.32 340,208 +0.12(+0.57%)
Dec 06, 2016 21.08 21.24 20.95 21.20 239,628 +0.00(+0.00%)
Dec 05, 2016 21.28 21.35 21.13 21.20 266,565 +0.18(+0.86%)
Dec 02, 2016 21.01 21.12 20.89 21.02 236,783 +0.02(+0.10%)
Dec 01, 2016 21.35 21.36 20.96 21.00 374,577 +0.05(+0.24%)
Nov 30, 2016 20.55 21.08 20.53 20.95 406,426 +1.11(+5.59%)
Nov 29, 2016 19.83 19.95 19.63 19.84 425,927 -0.25(-1.23%)
Nov 28, 2016 20.45 20.48 20.07 20.09 191,841 -0.31(-1.54%)
Nov 25, 2016 20.49 20.49 20.28 20.40 92,375 -0.09(-0.44%)
Nov 23, 2016 20.49 20.49 20.49 0 +0.08(+0.39%)
Nov 22, 2016 20.40 20.50 20.17 20.41 440,065 +0.01(+0.05%)
Nov 21, 2016 20.24 20.42 20.16 20.40 402,358 +0.48(+2.41%)
Nov 18, 2016 19.94 20.03 19.82 19.92 182,828 +0.08(+0.40%)
Nov 17, 2016 20.14 20.25 19.80 19.84 271,409 -0.10(-0.50%)
Nov 16, 2016 20.05 20.17 19.90 19.94 182,261 -0.15(-0.75%)
Nov 15, 2016 19.75 20.11 19.71 20.09 566,777 +0.54(+2.76%)
Nov 14, 2016 19.43 19.56 19.26 19.55 192,586 +0.09(+0.46%)
Nov 11, 2016 19.67 19.67 19.29 19.46 150,073 -0.32(-1.62%)
Nov 10, 2016 19.73 19.93 19.65 19.78 298,439 +0.06(+0.30%)
Nov 09, 2016 19.30 19.83 19.25 19.72 311,847 +0.39(+2.02%)
Nov 08, 2016 19.25 19.46 19.19 19.33 98,705 +0.01(+0.05%)
Nov 07, 2016 19.17 19.32 19.16 19.32 168,401 +0.42(+2.22%)
Nov 04, 2016 18.90 19.08 18.80 18.90 111,875 -0.10(-0.54%)
Nov 03, 2016 18.92 19.03 18.87 19.00 64,302 +0.06(+0.33%)
Nov 02, 2016 18.96 19.02 18.71 18.94 304,857 -0.20(-1.04%)
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.