Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.19 17.39 17.15 17.18 373,336 -0.13(-0.75%)
May 30, 2018 16.93 17.38 16.93 17.31 278,659 +0.53(+3.18%)
May 29, 2018 16.66 16.87 16.62 16.78 402,058 -0.03(-0.19%)
May 25, 2018 16.81 16.81 16.81 0 -0.47(-2.71%)
May 24, 2018 17.38 17.42 17.21 17.28 366,100 -0.28(-1.61%)
May 23, 2018 17.45 17.57 17.32 17.56 325,051 -0.01(-0.05%)
May 22, 2018 17.84 17.96 17.52 17.57 468,418 -0.25(-1.41%)
May 21, 2018 17.76 17.83 17.66 17.82 390,154 +0.17(+0.96%)
May 18, 2018 17.77 17.77 17.62 17.65 562,573 -0.12(-0.68%)
May 17, 2018 17.54 17.80 17.54 17.77 439,495 +0.29(+1.67%)
May 16, 2018 17.39 17.49 17.31 17.48 240,925 +0.08(+0.46%)
May 15, 2018 17.38 17.43 17.26 17.40 768,155 +0.01(+0.05%)
May 14, 2018 17.31 17.45 17.31 17.39 735,141 +0.14(+0.80%)
May 11, 2018 17.31 17.38 17.23 17.25 687,920 -0.02(-0.14%)
May 10, 2018 17.25 17.30 17.14 17.28 591,723 +0.14(+0.80%)
May 09, 2018 17.02 17.33 17.02 17.14 616,472 +0.32(+1.92%)
May 08, 2018 16.68 16.82 16.37 16.82 629,575 +0.15(+0.92%)
May 07, 2018 16.75 17.02 16.63 16.66 418,238 +0.06(+0.34%)
May 04, 2018 16.46 16.67 16.41 16.61 246,584 +0.11(+0.64%)
May 03, 2018 16.49 16.54 16.30 16.50 158,307 -0.06(-0.39%)
May 02, 2018 16.41 16.70 16.41 16.57 227,240 +0.07(+0.44%)
May 01, 2018 16.50 16.50 16.28 16.49 1,100,915 -0.09(-0.54%)
Apr 30, 2018 16.55 16.76 16.55 16.58 756,418 +0.00(+0.00%)
Apr 27, 2018 16.62 16.66 16.54 16.58 260,515 -0.19(-1.16%)
Apr 26, 2018 16.61 16.78 16.55 16.78 194,455 +0.23(+1.42%)
Apr 25, 2018 16.37 16.56 16.25 16.54 210,591 +0.14(+0.84%)
Apr 24, 2018 16.63 16.75 16.32 16.41 414,794 -0.18(-1.07%)
Apr 23, 2018 16.45 16.58 16.34 16.58 314,202 +0.10(+0.61%)
Apr 20, 2018 16.53 16.54 16.37 16.48 238,127 -0.08(-0.51%)
Apr 19, 2018 16.58 16.69 16.46 16.57 287,961 +0.03(+0.20%)
Apr 18, 2018 16.41 16.69 16.41 16.54 489,391 +0.27(+1.64%)
Apr 17, 2018 16.24 16.34 16.15 16.27 2,272,326 +0.09(+0.55%)
Apr 16, 2018 16.07 16.25 15.98 16.18 336,012 +0.15(+0.96%)
Apr 13, 2018 15.94 16.09 15.93 16.03 346,052 +0.17(+1.07%)
Apr 12, 2018 15.93 15.94 15.80 15.86 243,413 +0.01(+0.05%)
Apr 11, 2018 15.65 15.88 15.63 15.85 277,218 +0.19(+1.24%)
Apr 10, 2018 15.36 15.78 15.36 15.65 408,873 +0.52(+3.42%)
Apr 09, 2018 15.18 15.34 15.12 15.14 155,598 +0.06(+0.38%)
Apr 06, 2018 15.27 15.34 14.89 15.08 148,602 -0.30(-1.95%)
Apr 05, 2018 15.14 15.47 15.13 15.38 154,609 +0.30(+1.98%)
Apr 04, 2018 14.86 15.12 14.77 15.08 203,678 -0.02(-0.16%)
Apr 03, 2018 14.85 15.11 14.70 15.10 163,227 +0.32(+2.13%)
Apr 02, 2018 15.05 15.12 14.55 14.79 503,835 -0.33(-2.19%)
Mar 29, 2018 15.12 15.12 15.12 0 +0.32(+2.13%)
Mar 28, 2018 15.05 15.14 14.76 14.80 388,629 -0.27(-1.77%)
Mar 27, 2018 15.29 15.35 14.97 15.07 317,514 -0.16(-1.06%)
Mar 26, 2018 15.12 15.26 14.99 15.23 196,207 +0.25(+1.67%)
Mar 23, 2018 15.15 15.32 14.95 14.98 193,698 -0.09(-0.59%)
Mar 22, 2018 15.24 15.30 15.04 15.07 225,635 -0.32(-2.05%)
Mar 21, 2018 15.06 15.48 15.04 15.39 271,591 +0.42(+2.81%)
Mar 20, 2018 14.94 15.07 14.94 14.97 186,330 +0.12(+0.82%)
Mar 19, 2018 15.04 15.05 14.75 14.85 165,034 -0.24(-1.61%)
Mar 16, 2018 14.95 15.15 14.93 15.09 119,484 +0.13(+0.89%)
Mar 15, 2018 15.10 15.16 14.85 14.95 158,541 -0.07(-0.48%)
Mar 14, 2018 15.18 15.20 15.01 15.03 120,660 -0.10(-0.64%)
Mar 13, 2018 15.28 15.35 15.07 15.12 104,043 -0.10(-0.69%)
Mar 12, 2018 15.22 15.33 15.15 15.23 187,697 +0.01(+0.05%)
Mar 09, 2018 15.03 15.24 15.02 15.22 159,127 +0.28(+1.88%)
Mar 08, 2018 14.99 15.02 14.84 14.94 133,254 -0.02(-0.16%)
Mar 07, 2018 15.07 14.82 14.96 263,161 -0.12(-0.80%)
Mar 06, 2018 15.15 15.22 15.02 15.08 269,820 +0.00(+0.00%)
Mar 05, 2018 14.82 15.13 14.82 15.08 1,180,629 +0.18(+1.19%)
Mar 02, 2018 14.71 14.95 14.59 14.91 290,617 +0.11(+0.76%)
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.