Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.97 16.97 16.97 0 -0.11(-0.64%)
Aug 30, 2018 17.12 17.17 17.01 17.08 192,450 -0.04(-0.26%)
Aug 29, 2018 17.06 17.21 17.02 17.13 274,163 +0.11(+0.65%)
Aug 28, 2018 17.13 17.21 17.00 17.02 160,120 -0.09(-0.50%)
Aug 27, 2018 17.06 17.15 17.06 17.10 125,360 +0.11(+0.65%)
Aug 24, 2018 16.97 17.09 16.91 17.00 171,020 +0.13(+0.75%)
Aug 23, 2018 16.89 16.90 16.79 16.87 121,679 -0.08(-0.48%)
Aug 22, 2018 16.81 17.00 16.81 16.95 169,035 +0.22(+1.31%)
Aug 21, 2018 16.71 16.85 16.71 16.73 182,582 +0.11(+0.64%)
Aug 20, 2018 16.50 16.67 16.50 16.62 127,291 +0.14(+0.84%)
Aug 17, 2018 16.46 16.54 16.43 16.49 208,151 +0.06(+0.35%)
Aug 16, 2018 16.39 16.52 16.39 16.43 604,549 +0.11(+0.70%)
Aug 15, 2018 16.80 16.84 16.28 16.32 690,038 -0.62(-3.65%)
Aug 14, 2018 16.98 17.04 16.86 16.93 141,488 +0.06(+0.34%)
Aug 13, 2018 17.10 17.14 16.87 16.88 612,230 -0.24(-1.43%)
Aug 10, 2018 16.98 17.12 16.96 17.12 139,792 +0.10(+0.57%)
Aug 09, 2018 17.20 17.20 16.99 17.02 187,531 -0.15(-0.85%)
Aug 08, 2018 17.19 17.22 17.06 17.17 220,266 -0.13(-0.75%)
Aug 07, 2018 17.35 17.40 17.25 17.30 235,094 +0.11(+0.64%)
Aug 06, 2018 17.15 17.27 17.08 17.19 215,706 +0.09(+0.50%)
Aug 03, 2018 17.17 17.20 17.03 17.10 179,750 -0.09(-0.52%)
Aug 02, 2018 17.14 17.23 17.06 17.19 485,004 -0.07(-0.42%)
Aug 01, 2018 17.35 17.35 17.16 17.27 235,460 -0.22(-1.26%)
Jul 31, 2018 17.54 17.60 17.43 17.49 1,260,247 -0.05(-0.26%)
Jul 30, 2018 17.49 17.58 17.47 17.53 423,656 +0.17(+0.97%)
Jul 27, 2018 17.30 17.46 17.29 17.36 129,956 -0.11(-0.65%)
Jul 26, 2018 17.32 17.50 17.30 17.48 195,691 +0.18(+1.03%)
Jul 25, 2018 17.15 17.32 17.10 17.30 152,440 +0.15(+0.85%)
Jul 24, 2018 17.02 17.26 17.02 17.15 179,965 +0.20(+1.20%)
Jul 23, 2018 17.06 17.08 16.93 16.95 179,396 -0.07(-0.43%)
Jul 20, 2018 17.08 17.12 16.99 17.02 228,706 -0.07(-0.38%)
Jul 19, 2018 17.02 17.17 17.02 17.09 265,300 +0.00(+0.00%)
Jul 18, 2018 17.03 17.11 16.82 17.09 376,945 +0.02(+0.12%)
Jul 17, 2018 17.06 17.17 16.97 17.07 432,117 -0.05(-0.31%)
Jul 16, 2018 17.18 17.25 16.97 17.12 400,793 -0.23(-1.31%)
Jul 13, 2018 17.28 17.46 17.27 17.35 166,491 +0.08(+0.47%)
Jul 12, 2018 17.32 17.36 17.14 17.27 241,315 +0.03(+0.19%)
Jul 11, 2018 17.50 17.58 17.13 17.23 413,879 -0.40(-2.26%)
Jul 10, 2018 17.63 17.80 17.58 17.63 384,157 +0.12(+0.70%)
Jul 09, 2018 17.36 17.54 17.34 17.51 393,537 +0.26(+1.48%)
Jul 06, 2018 17.05 17.29 16.98 17.26 323,836 +0.14(+0.83%)
Jul 05, 2018 17.22 17.28 17.06 17.11 793,567 -0.02(-0.10%)
Jul 03, 2018 17.13 17.13 17.13 0 +0.13(+0.77%)
Jul 02, 2018 17.15 17.20 16.91 17.00 589,557 -0.28(-1.65%)
Jun 29, 2018 17.46 17.28 189,881 +0.10(+0.57%)
Jun 28, 2018 17.24 17.28 17.05 17.19 217,355 -0.02(-0.14%)
Jun 27, 2018 17.16 17.43 17.12 17.21 369,699 +0.23(+1.34%)
Jun 26, 2018 16.78 17.04 16.73 16.98 251,381 +0.25(+1.51%)
Jun 25, 2018 17.07 17.08 16.65 16.73 329,254 -0.37(-2.19%)
Jun 22, 2018 17.09 17.27 17.09 17.10 203,513 +0.38(+2.29%)
Jun 21, 2018 16.97 17.02 16.66 16.72 153,888 -0.33(-1.96%)
Jun 20, 2018 17.05 17.10 16.92 17.06 228,523 +0.09(+0.53%)
Jun 19, 2018 16.76 17.01 16.73 16.97 288,844 -0.02(-0.10%)
Jun 18, 2018 16.74 17.09 16.74 16.98 159,324 +0.21(+1.26%)
Jun 15, 2018 17.25 16.76 16.77 295,424 -0.38(-2.21%)
Jun 14, 2018 17.27 17.30 17.13 17.15 366,392 -0.04(-0.24%)
Jun 13, 2018 17.24 17.30 17.13 17.19 231,173 -0.08(-0.47%)
Jun 12, 2018 17.40 17.46 17.23 17.27 131,210 -0.11(-0.65%)
Jun 11, 2018 17.33 17.47 17.26 17.38 199,823 +0.06(+0.33%)
Jun 08, 2018 17.39 17.39 17.21 17.33 236,271 -0.06(-0.33%)
Jun 07, 2018 17.18 17.45 17.18 17.38 235,675 +0.30(+1.75%)
Jun 06, 2018 16.94 17.08 420,223 +0.07(+0.43%)
Jun 05, 2018 17.00 17.14 16.95 17.01 243,350 -0.06(-0.38%)
Jun 04, 2018 17.30 17.39 17.00 17.08 664,537 -0.15(-0.89%)
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.