Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.29 13.33 13.22 13.25 159,649 -0.15(-1.15%)
Nov 27, 2019 13.37 13.43 13.30 13.40 204,393 +0.05(+0.38%)
Nov 26, 2019 13.51 13.51 13.32 13.35 368,481 -0.15(-1.07%)
Nov 25, 2019 13.45 13.51 13.41 13.50 301,805 +0.03(+0.25%)
Nov 22, 2019 13.54 13.58 13.45 13.46 160,703 -0.03(-0.25%)
Nov 21, 2019 13.34 13.52 13.31 13.50 254,132 +0.20(+1.54%)
Nov 20, 2019 13.16 13.38 13.08 13.29 167,915 +0.14(+1.04%)
Nov 19, 2019 13.32 13.34 13.15 13.16 340,680 -0.20(-1.53%)
Nov 18, 2019 13.46 13.46 13.32 13.36 248,515 -0.20(-1.45%)
Nov 15, 2019 13.48 13.60 13.48 13.56 100,732 +0.13(+0.95%)
Nov 14, 2019 13.48 13.56 13.39 13.43 190,018 -0.06(-0.44%)
Nov 13, 2019 13.51 13.55 13.44 13.49 162,001 -0.08(-0.57%)
Nov 12, 2019 13.69 13.75 13.51 13.57 273,340 -0.09(-0.63%)
Nov 11, 2019 13.63 13.71 13.56 13.65 145,625 -0.09(-0.62%)
Nov 08, 2019 13.70 13.76 13.59 13.74 188,229 -0.06(-0.43%)
Nov 07, 2019 13.72 13.84 13.70 13.80 154,041 +0.21(+1.53%)
Nov 06, 2019 13.87 13.91 13.55 13.59 301,542 -0.34(-2.42%)
Nov 05, 2019 13.91 14.01 13.83 13.92 274,132 +0.07(+0.49%)
Nov 04, 2019 13.57 13.90 13.57 13.86 340,891 +0.43(+3.18%)
Nov 01, 2019 13.17 13.45 13.16 13.43 341,905 +0.32(+2.48%)
Oct 31, 2019 13.12 13.13 12.98 13.11 366,051 -0.05(-0.39%)
Oct 30, 2019 13.47 13.47 13.11 13.16 337,440 -0.30(-2.22%)
Oct 29, 2019 13.33 13.55 13.29 13.46 151,265 +0.08(+0.57%)
Oct 28, 2019 13.51 13.58 13.37 13.38 197,875 -0.09(-0.70%)
Oct 25, 2019 13.35 13.50 13.34 13.47 113,265 +0.12(+0.89%)
Oct 24, 2019 13.47 13.50 13.29 13.35 128,349 -0.06(-0.48%)
Oct 23, 2019 13.28 13.45 13.23 13.42 112,782 +0.11(+0.80%)
Oct 22, 2019 13.18 13.45 13.12 13.31 139,637 +0.17(+1.30%)
Oct 21, 2019 12.94 13.14 12.94 13.14 117,384 +0.23(+1.79%)
Oct 18, 2019 12.98 13.06 12.91 12.91 88,199 -0.08(-0.62%)
Oct 17, 2019 13.02 13.08 12.95 12.99 98,853 +0.00(+0.03%)
Oct 16, 2019 13.11 13.21 12.99 12.99 199,234 -0.17(-1.30%)
Oct 15, 2019 13.09 13.30 13.06 13.16 422,729 +0.04(+0.29%)
Oct 14, 2019 13.06 13.15 12.97 13.12 104,712 -0.02(-0.16%)
Oct 11, 2019 13.08 13.25 13.05 13.14 377,044 +0.20(+1.52%)
Oct 10, 2019 12.81 12.98 12.81 12.94 259,951 +0.15(+1.13%)
Oct 09, 2019 12.78 12.85 12.76 12.80 172,441 +0.14(+1.08%)
Oct 08, 2019 12.79 12.86 12.66 12.66 206,181 -0.25(-1.92%)
Oct 07, 2019 13.03 13.09 12.91 12.91 266,496 -0.12(-0.92%)
Oct 04, 2019 12.99 13.04 12.87 13.03 354,438 +0.08(+0.59%)
Oct 03, 2019 12.76 12.96 12.64 12.95 355,497 +0.16(+1.27%)
Oct 02, 2019 13.04 13.06 12.77 12.79 342,609 -0.34(-2.60%)
Oct 01, 2019 13.50 13.55 13.13 13.13 296,008 -0.31(-2.29%)
Sep 30, 2019 13.43 13.51 13.43 13.44 498,027 -0.10(-0.76%)
Sep 27, 2019 13.48 13.64 13.45 13.54 155,198 +0.00(+0.00%)
Sep 26, 2019 13.67 13.68 13.48 13.54 172,474 -0.20(-1.43%)
Sep 25, 2019 13.66 13.75 13.57 13.74 146,848 +0.03(+0.25%)
Sep 24, 2019 13.92 13.92 13.63 13.70 296,060 -0.25(-1.77%)
Sep 23, 2019 13.85 13.98 13.83 13.95 170,895 +0.01(+0.06%)
Sep 20, 2019 14.00 14.02 13.88 13.94 146,999 +0.02(+0.18%)
Sep 19, 2019 14.07 14.09 13.91 13.92 112,970 -0.09(-0.66%)
Sep 18, 2019 13.98 14.02 13.91 14.01 192,556 -0.07(-0.48%)
Sep 17, 2019 14.32 14.34 14.00 14.08 291,044 -0.25(-1.77%)
Sep 16, 2019 14.42 14.44 14.16 14.33 556,654 +0.53(+3.83%)
Sep 13, 2019 13.78 13.86 13.74 13.80 130,849 +0.11(+0.83%)
Sep 12, 2019 13.60 13.74 13.51 13.69 182,869 -0.11(-0.80%)
Sep 11, 2019 13.84 13.97 13.69 13.80 190,965 +0.04(+0.28%)
Sep 10, 2019 13.68 13.96 13.68 13.76 267,686 +0.17(+1.21%)
Sep 09, 2019 13.39 13.62 13.39 13.60 178,936 +0.29(+2.16%)
Sep 06, 2019 13.21 13.32 13.14 13.31 100,353 +0.05(+0.38%)
Sep 05, 2019 13.16 13.38 13.16 13.26 320,346 +0.19(+1.49%)
Sep 04, 2019 13.04 13.10 13.01 13.06 161,535 +0.19(+1.51%)
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.