Fidelity Energy MSCI ETF (NY: FENY )

22.56 -0.52 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.33 17.54 17.29 17.32 370,281 -0.13(-0.75%)
May 30, 2018 17.07 17.52 17.07 17.45 276,378 +0.54(+3.18%)
May 29, 2018 16.79 17.01 16.76 16.92 398,767 -0.03(-0.19%)
May 25, 2018 16.95 16.95 16.95 0 -0.47(-2.71%)
May 24, 2018 17.53 17.56 17.35 17.42 363,104 -0.29(-1.61%)
May 23, 2018 17.59 17.71 17.46 17.71 322,391 -0.01(-0.05%)
May 22, 2018 17.99 18.11 17.67 17.71 464,585 -0.25(-1.41%)
May 21, 2018 17.90 17.98 17.81 17.97 386,961 +0.17(+0.96%)
May 18, 2018 17.92 17.92 17.77 17.80 557,969 -0.12(-0.68%)
May 17, 2018 17.68 17.94 17.68 17.92 435,898 +0.29(+1.67%)
May 16, 2018 17.54 17.63 17.45 17.63 238,953 +0.08(+0.46%)
May 15, 2018 17.52 17.58 17.41 17.54 761,869 +0.01(+0.05%)
May 14, 2018 17.45 17.60 17.45 17.54 729,125 +0.14(+0.80%)
May 11, 2018 17.45 17.53 17.37 17.40 682,290 -0.02(-0.14%)
May 10, 2018 17.39 17.45 17.28 17.42 586,880 +0.14(+0.80%)
May 09, 2018 17.16 17.47 17.16 17.28 611,427 +0.33(+1.92%)
May 08, 2018 16.82 16.96 16.51 16.96 624,423 +0.15(+0.92%)
May 07, 2018 16.89 17.16 16.77 16.80 414,816 +0.06(+0.34%)
May 04, 2018 16.60 16.81 16.54 16.74 244,566 +0.11(+0.64%)
May 03, 2018 16.63 16.67 16.43 16.64 157,012 -0.07(-0.39%)
May 02, 2018 16.55 16.83 16.55 16.70 225,380 +0.07(+0.44%)
May 01, 2018 16.64 16.64 16.42 16.63 1,091,906 -0.09(-0.54%)
Apr 30, 2018 16.69 16.90 16.69 16.72 750,228 +0.00(+0.00%)
Apr 27, 2018 16.75 16.80 16.67 16.72 258,383 -0.20(-1.16%)
Apr 26, 2018 16.74 16.92 16.69 16.92 192,863 +0.24(+1.42%)
Apr 25, 2018 16.51 16.69 16.39 16.68 208,867 +0.14(+0.84%)
Apr 24, 2018 16.77 16.88 16.46 16.54 411,399 -0.18(-1.07%)
Apr 23, 2018 16.58 16.72 16.48 16.72 311,631 +0.10(+0.61%)
Apr 20, 2018 16.66 16.67 16.51 16.62 236,179 -0.09(-0.51%)
Apr 19, 2018 16.72 16.83 16.60 16.70 285,604 +0.03(+0.20%)
Apr 18, 2018 16.55 16.82 16.55 16.67 485,386 +0.27(+1.64%)
Apr 17, 2018 16.37 16.48 16.28 16.40 2,253,731 +0.09(+0.55%)
Apr 16, 2018 16.20 16.39 16.12 16.31 333,262 +0.15(+0.96%)
Apr 13, 2018 16.07 16.22 16.06 16.16 343,220 +0.17(+1.07%)
Apr 12, 2018 16.06 16.08 15.93 15.99 241,421 +0.01(+0.05%)
Apr 11, 2018 15.77 16.01 15.76 15.98 274,949 +0.20(+1.24%)
Apr 10, 2018 15.49 15.91 15.49 15.78 405,527 +0.52(+3.42%)
Apr 09, 2018 15.30 15.46 15.24 15.26 154,324 +0.06(+0.38%)
Apr 06, 2018 15.40 15.47 15.02 15.20 147,386 -0.30(-1.95%)
Apr 05, 2018 15.26 15.60 15.25 15.51 153,344 +0.30(+1.98%)
Apr 04, 2018 14.98 15.24 14.89 15.20 202,012 -0.02(-0.16%)
Apr 03, 2018 14.98 15.24 14.82 15.23 161,892 +0.32(+2.13%)
Apr 02, 2018 15.17 15.24 14.67 14.91 499,712 -0.33(-2.19%)
Mar 29, 2018 15.24 15.24 15.24 0 +0.32(+2.13%)
Mar 28, 2018 15.17 15.26 14.89 14.93 385,448 -0.27(-1.77%)
Mar 27, 2018 15.42 15.47 15.10 15.20 314,916 -0.16(-1.06%)
Mar 26, 2018 15.24 15.38 15.11 15.36 194,601 +0.25(+1.67%)
Mar 23, 2018 15.28 15.45 15.07 15.11 192,112 -0.09(-0.59%)
Mar 22, 2018 15.37 15.42 15.17 15.20 223,788 -0.32(-2.05%)
Mar 21, 2018 15.18 15.60 15.16 15.51 269,368 +0.42(+2.81%)
Mar 20, 2018 15.07 15.20 15.07 15.09 184,805 +0.12(+0.82%)
Mar 19, 2018 15.16 15.17 14.87 14.97 163,684 -0.24(-1.61%)
Mar 16, 2018 15.07 15.27 15.05 15.21 118,506 +0.13(+0.89%)
Mar 15, 2018 15.22 15.28 14.97 15.08 157,244 -0.07(-0.48%)
Mar 14, 2018 15.30 15.33 15.13 15.15 119,673 -0.10(-0.64%)
Mar 13, 2018 15.41 15.47 15.20 15.25 103,191 -0.11(-0.69%)
Mar 12, 2018 15.35 15.46 15.27 15.35 186,161 +0.01(+0.05%)
Mar 09, 2018 15.16 15.37 15.14 15.35 157,825 +0.28(+1.88%)
Mar 08, 2018 15.11 15.14 14.96 15.06 132,163 -0.02(-0.16%)
Mar 07, 2018 15.19 14.94 15.09 261,007 -0.12(-0.80%)
Mar 06, 2018 15.27 15.34 15.14 15.21 267,612 +0.00(+0.00%)
Mar 05, 2018 14.94 15.26 14.94 15.21 1,170,968 +0.18(+1.19%)
Mar 02, 2018 14.83 15.08 14.71 15.03 288,239 +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.