Fidelity Energy MSCI ETF (NY: FENY )

15.18 USD -0.14 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.18 18.22 18.08 18.20 222,500 -0.06(-0.33%)
May 30, 2017 18.42 18.45 18.26 18.26 611,944 -0.27(-1.46%)
May 26, 2017 18.51 18.55 18.43 18.53 169,206 +0.02(+0.11%)
May 25, 2017 18.84 19.04 18.46 18.51 250,556 -0.39(-2.06%)
May 24, 2017 18.98 19.03 18.81 18.90 77,983 -0.08(-0.42%)
May 23, 2017 18.99 19.02 18.90 18.98 89,772 +0.00(+0.00%)
May 22, 2017 19.10 19.10 18.90 18.98 183,337 -0.04(-0.21%)
May 19, 2017 18.84 19.05 18.83 19.02 164,423 +0.29(+1.55%)
May 18, 2017 18.65 18.84 18.58 18.73 121,213 -0.04(-0.21%)
May 17, 2017 18.88 18.97 18.76 18.77 131,663 -0.19(-1.00%)
May 16, 2017 19.10 19.12 18.90 18.96 143,427 -0.09(-0.47%)
May 15, 2017 19.17 19.21 19.00 19.05 130,649 +0.16(+0.85%)
May 12, 2017 18.98 19.00 18.84 18.89 99,108 -0.08(-0.42%)
May 11, 2017 19.07 19.10 18.93 18.97 120,963 -0.03(-0.16%)
May 10, 2017 18.86 19.08 18.85 19.00 141,812 +0.25(+1.33%)
May 09, 2017 18.94 18.96 18.69 18.75 170,322 -0.17(-0.90%)
May 08, 2017 18.79 18.93 18.74 18.92 119,501 +0.16(+0.85%)
May 05, 2017 18.44 18.79 18.40 18.76 453,831 +0.32(+1.74%)
May 04, 2017 18.72 18.72 18.32 18.44 384,717 -0.39(-2.07%)
May 03, 2017 18.72 18.90 18.68 18.83 129,633 +0.07(+0.37%)
May 02, 2017 18.93 18.98 18.68 18.76 271,976 -0.13(-0.69%)
May 01, 2017 18.93 18.96 18.83 18.89 144,967 -0.04(-0.21%)
Apr 28, 2017 19.07 19.10 18.91 18.93 185,546 +0.00(+0.00%)
Apr 27, 2017 19.04 19.04 18.72 18.93 286,418 -0.24(-1.25%)
Apr 26, 2017 19.10 19.42 19.07 19.17 213,750 -0.04(-0.21%)
Apr 25, 2017 19.05 19.25 19.03 19.21 586,685 +0.18(+0.95%)
Apr 24, 2017 19.07 19.10 18.96 19.03 238,673 +0.12(+0.63%)
Apr 21, 2017 18.92 19.00 18.81 18.91 156,918 -0.09(-0.47%)
Apr 20, 2017 18.99 19.13 18.96 19.00 169,031 +0.09(+0.48%)
Apr 19, 2017 19.31 19.31 18.87 18.91 245,687 -0.33(-1.72%)
Apr 18, 2017 19.32 19.45 19.18 19.24 116,255 -0.15(-0.77%)
Apr 17, 2017 19.38 19.43 19.31 19.39 110,308 +0.01(+0.05%)
Apr 13, 2017 19.72 19.72 19.33 19.38 172,437 -0.37(-1.87%)
Apr 12, 2017 19.85 20.00 19.70 19.75 143,654 -0.10(-0.50%)
Apr 11, 2017 19.90 19.90 19.66 19.85 131,492 -0.01(-0.05%)
Apr 10, 2017 19.78 19.95 19.78 19.86 122,755 +0.15(+0.76%)
Apr 07, 2017 19.82 19.83 19.67 19.71 122,209 -0.05(-0.25%)
Apr 06, 2017 19.68 19.82 19.68 19.76 132,003 +0.14(+0.71%)
Apr 05, 2017 19.92 20.05 19.59 19.62 273,099 -0.08(-0.41%)
Apr 04, 2017 19.56 19.71 19.42 19.70 155,026 +0.12(+0.61%)
Apr 03, 2017 19.65 19.66 19.36 19.58 186,507 -0.05(-0.25%)
Mar 31, 2017 19.62 19.69 19.50 19.63 160,661 +0.00(+0.00%)
Mar 30, 2017 19.70 19.76 19.55 19.63 350,734 +0.04(+0.20%)
Mar 29, 2017 19.29 19.60 19.29 19.59 180,932 +0.30(+1.56%)
Mar 28, 2017 19.05 19.34 19.01 19.29 913,833 +0.26(+1.37%)
Mar 27, 2017 18.92 19.08 18.90 19.03 187,133 -0.09(-0.47%)
Mar 24, 2017 19.23 19.25 19.07 19.12 188,306 -0.06(-0.31%)
Mar 23, 2017 19.20 19.32 19.13 19.18 166,805 -0.05(-0.26%)
Mar 22, 2017 19.18 19.31 19.12 19.23 237,928 -0.04(-0.21%)
Mar 21, 2017 19.48 19.51 19.22 19.27 221,813 -0.17(-0.86%)
Mar 20, 2017 19.40 19.46 19.27 19.44 374,045 -0.02(-0.11%)
Mar 17, 2017 19.52 19.60 19.45 19.46 219,420 -0.15(-0.76%)
Mar 16, 2017 19.76 19.76 19.55 19.61 644,010 -0.10(-0.51%)
Mar 15, 2017 19.43 19.76 19.38 19.71 173,942 +0.41(+2.12%)
Mar 14, 2017 19.38 19.38 19.11 19.30 358,899 -0.23(-1.18%)
Mar 13, 2017 19.51 19.62 19.45 19.53 220,107 +0.03(+0.13%)
Mar 10, 2017 19.64 19.66 19.39 19.50 258,727 -0.01(-0.03%)
Mar 09, 2017 19.31 19.54 19.21 19.51 328,178 +0.10(+0.52%)
Mar 08, 2017 19.87 19.97 19.41 19.41 289,588 -0.57(-2.85%)
Mar 07, 2017 20.21 20.21 19.95 19.98 163,955 -0.17(-0.84%)
Mar 06, 2017 20.05 20.16 20.00 20.15 175,697 +0.06(+0.30%)
Mar 03, 2017 20.20 20.26 20.06 20.09 115,270 -0.07(-0.35%)
Mar 02, 2017 20.28 20.38 20.15 20.16 183,685 -0.21(-1.03%)
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.