Fidelity Energy MSCI ETF (NY: FENY )

13.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.97 20.04 19.89 19.94 454,780 -0.09(-0.45%)
Feb 27, 2017 19.89 20.08 19.83 20.03 219,733 +0.19(+0.98%)
Feb 24, 2017 19.91 19.96 19.75 19.84 236,903 -0.18(-0.92%)
Feb 23, 2017 20.17 20.21 19.92 20.02 204,226 +0.06(+0.30%)
Feb 22, 2017 20.21 20.23 19.95 19.96 220,771 -0.31(-1.53%)
Feb 21, 2017 20.29 20.38 20.25 20.27 397,278 +0.14(+0.70%)
Feb 17, 2017 20.13 20.13 20.13 0 -0.12(-0.59%)
Feb 16, 2017 20.55 20.59 20.24 20.25 283,337 -0.28(-1.36%)
Feb 15, 2017 20.53 20.66 20.48 20.53 288,462 -0.11(-0.53%)
Feb 14, 2017 20.59 20.64 20.39 20.64 171,024 +0.09(+0.44%)
Feb 13, 2017 20.53 20.56 20.44 20.55 269,753 +0.01(+0.05%)
Feb 10, 2017 20.52 20.63 20.47 20.54 277,615 +0.19(+0.93%)
Feb 09, 2017 20.26 20.40 20.26 20.35 188,886 +0.18(+0.91%)
Feb 08, 2017 20.06 20.21 19.82 20.17 337,846 +0.03(+0.15%)
Feb 07, 2017 20.40 20.43 20.04 20.14 328,320 -0.32(-1.54%)
Feb 06, 2017 20.69 20.70 20.39 20.45 224,087 -0.18(-0.90%)
Feb 03, 2017 20.47 20.72 20.43 20.64 223,922 +0.19(+0.95%)
Feb 02, 2017 20.37 20.48 20.20 20.44 364,113 +0.11(+0.54%)
Feb 01, 2017 20.60 20.61 20.19 20.33 410,126 -0.15(-0.73%)
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%)
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.