Fidelity Energy MSCI ETF (NY: FENY )

15.98 USD +0.16 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.82 16.02 15.80 16.01 339,600 +0.10(+0.63%)
Dec 30, 2019 15.99 16.06 15.90 15.91 406,774 -0.06(-0.38%)
Dec 27, 2019 16.09 16.11 15.96 15.97 286,100 -0.09(-0.56%)
Dec 26, 2019 16.14 16.17 16.03 16.06 258,709 +0.03(+0.19%)
Dec 24, 2019 16.05 16.12 16.02 16.03 391,300 -0.02(-0.12%)
Dec 23, 2019 15.86 16.06 15.82 16.05 247,772 +0.19(+1.20%)
Dec 20, 2019 15.84 15.89 15.75 15.86 248,700 -0.46(-2.82%)
Dec 19, 2019 16.34 16.37 16.29 16.32 374,839 +0.01(+0.06%)
Dec 18, 2019 16.22 16.40 16.22 16.31 222,732 +0.06(+0.40%)
Dec 17, 2019 16.26 16.37 16.17 16.25 162,342 +0.04(+0.28%)
Dec 16, 2019 16.06 16.26 16.06 16.20 195,671 +0.23(+1.44%)
Dec 13, 2019 16.15 16.25 15.96 15.97 248,800 -0.14(-0.87%)
Dec 12, 2019 15.80 16.14 15.79 16.11 377,396 +0.32(+2.02%)
Dec 11, 2019 15.78 15.89 15.76 15.79 199,134 -0.02(-0.12%)
Dec 10, 2019 15.80 15.87 15.74 15.81 153,595 +0.03(+0.19%)
Dec 09, 2019 15.71 15.86 15.64 15.78 273,448 -0.01(-0.06%)
Dec 06, 2019 15.49 15.83 15.49 15.79 281,300 +0.31(+2.00%)
Dec 05, 2019 15.60 15.64 15.43 15.48 399,744 -0.07(-0.45%)
Dec 04, 2019 15.43 15.60 15.43 15.55 149,261 +0.24(+1.57%)
Dec 03, 2019 15.44 15.44 15.26 15.31 326,381 -0.23(-1.48%)
Dec 02, 2019 15.60 15.69 15.52 15.54 159,989 +0.02(+0.13%)
Nov 29, 2019 15.57 15.62 15.49 15.52 136,300 -0.18(-1.15%)
Nov 27, 2019 15.66 15.73 15.57 15.70 174,500 +0.06(+0.38%)
Nov 26, 2019 15.83 15.83 15.60 15.64 314,589 -0.17(-1.08%)
Nov 25, 2019 15.75 15.83 15.71 15.81 257,665 +0.04(+0.25%)
Nov 22, 2019 15.86 15.91 15.75 15.77 137,200 -0.04(-0.25%)
Nov 21, 2019 15.62 15.84 15.59 15.81 216,964 +0.24(+1.54%)
Nov 20, 2019 15.41 15.67 15.32 15.57 143,357 +0.16(+1.04%)
Nov 19, 2019 15.60 15.62 15.40 15.41 290,854 -0.24(-1.53%)
Nov 18, 2019 15.77 15.77 15.60 15.65 212,169 -0.23(-1.45%)
Nov 15, 2019 15.79 15.93 15.79 15.88 86,000 +0.15(+0.95%)
Nov 14, 2019 15.79 15.88 15.68 15.73 162,227 -0.07(-0.44%)
Nov 13, 2019 15.83 15.87 15.74 15.80 138,308 -0.09(-0.57%)
Nov 12, 2019 16.03 16.11 15.82 15.89 233,363 -0.10(-0.63%)
Nov 11, 2019 15.97 16.05 15.89 15.99 124,327 -0.10(-0.62%)
Nov 08, 2019 16.05 16.12 15.92 16.09 160,700 -0.07(-0.43%)
Nov 07, 2019 16.07 16.21 16.05 16.16 131,512 +0.24(+1.53%)
Nov 06, 2019 16.25 16.29 15.87 15.92 257,440 -0.39(-2.42%)
Nov 05, 2019 16.29 16.41 16.20 16.31 234,039 +0.08(+0.49%)
Nov 04, 2019 15.89 16.28 15.89 16.23 291,034 +0.50(+3.18%)
Nov 01, 2019 15.43 15.75 15.41 15.73 291,900 +0.38(+2.48%)
Oct 31, 2019 15.37 15.38 15.20 15.35 312,514 -0.06(-0.39%)
Oct 30, 2019 15.78 15.78 15.36 15.41 288,088 -0.35(-2.22%)
Oct 29, 2019 15.61 15.88 15.57 15.76 129,142 +0.09(+0.57%)
Oct 28, 2019 15.83 15.91 15.66 15.67 168,935 -0.11(-0.70%)
Oct 25, 2019 15.64 15.81 15.62 15.78 96,700 +0.14(+0.90%)
Oct 24, 2019 15.78 15.81 15.56 15.64 109,578 -0.07(-0.48%)
Oct 23, 2019 15.56 15.75 15.50 15.71 96,287 +0.12(+0.80%)
Oct 22, 2019 15.44 15.75 15.37 15.59 119,215 +0.20(+1.30%)
Oct 21, 2019 15.16 15.40 15.16 15.39 100,216 +0.27(+1.79%)
Oct 18, 2019 15.20 15.30 15.12 15.12 75,300 -0.10(-0.62%)
Oct 17, 2019 15.25 15.32 15.17 15.21 84,396 +0.00(+0.03%)
Oct 16, 2019 15.35 15.47 15.21 15.21 170,095 -0.20(-1.30%)
Oct 15, 2019 15.33 15.58 15.30 15.41 360,903 +0.04(+0.29%)
Oct 14, 2019 15.30 15.40 15.19 15.37 89,398 -0.03(-0.16%)
Oct 11, 2019 15.32 15.52 15.28 15.39 321,900 +0.23(+1.52%)
Oct 10, 2019 15.00 15.21 15.00 15.16 221,932 +0.17(+1.13%)
Oct 09, 2019 14.97 15.05 14.95 14.99 147,221 +0.16(+1.08%)
Oct 08, 2019 14.98 15.07 14.83 14.83 176,026 -0.29(-1.92%)
Oct 07, 2019 15.26 15.33 15.12 15.12 227,520 -0.14(-0.92%)
Oct 04, 2019 15.21 15.27 15.08 15.26 302,600 +0.09(+0.59%)
Oct 03, 2019 14.95 15.18 14.80 15.17 303,504 +0.19(+1.27%)
Oct 02, 2019 15.27 15.30 14.96 14.98 292,501 -0.40(-2.60%)
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.