Fidelity Energy MSCI ETF (NY: FENY )

14.51 USD +0.29 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.00 16.14 15.91 15.96 213,300 -0.27(-1.66%)
May 30, 2019 16.42 16.44 16.18 16.23 287,286 -0.21(-1.28%)
May 29, 2019 16.32 16.45 16.20 16.44 175,988 -0.08(-0.48%)
May 28, 2019 16.75 16.77 16.50 16.52 1,602,042 -0.19(-1.14%)
May 24, 2019 16.85 16.85 16.58 16.71 368,800 +0.03(+0.18%)
May 23, 2019 17.00 17.04 16.56 16.68 740,101 -0.57(-3.30%)
May 22, 2019 17.49 17.49 17.21 17.25 265,670 -0.33(-1.88%)
May 21, 2019 17.42 17.61 17.42 17.58 244,766 +0.22(+1.27%)
May 20, 2019 17.36 17.46 17.34 17.36 87,018 -0.02(-0.12%)
May 17, 2019 17.44 17.55 17.37 17.38 101,400 -0.20(-1.14%)
May 16, 2019 17.51 17.65 17.51 17.58 116,020 +0.08(+0.46%)
May 15, 2019 17.29 17.52 17.24 17.50 125,736 +0.10(+0.57%)
May 14, 2019 17.25 17.52 17.24 17.40 229,866 +0.24(+1.40%)
May 13, 2019 17.37 17.37 17.07 17.16 221,778 -0.31(-1.77%)
May 10, 2019 17.37 17.51 17.15 17.47 75,400 +0.07(+0.40%)
May 09, 2019 17.33 17.44 17.14 17.40 176,081 +0.00(+0.00%)
May 08, 2019 17.38 17.54 17.38 17.40 148,086 +0.01(+0.06%)
May 07, 2019 17.35 17.40 17.18 17.39 194,268 -0.14(-0.80%)
May 06, 2019 17.32 17.61 17.32 17.53 116,990 +0.02(+0.11%)
May 03, 2019 17.50 17.66 17.48 17.51 236,600 +0.17(+0.98%)
May 02, 2019 17.54 17.64 17.34 17.34 410,278 -0.32(-1.81%)
May 01, 2019 18.05 18.08 17.66 17.66 213,993 -0.39(-2.16%)
Apr 30, 2019 18.24 18.24 18.01 18.05 171,309 -0.06(-0.33%)
Apr 29, 2019 18.12 18.18 18.06 18.11 187,499 -0.03(-0.17%)
Apr 26, 2019 18.24 18.24 17.95 18.14 175,900 -0.20(-1.09%)
Apr 25, 2019 18.43 18.51 18.34 18.34 125,502 -0.09(-0.49%)
Apr 24, 2019 18.79 18.80 18.43 18.43 131,640 -0.36(-1.92%)
Apr 23, 2019 18.81 18.85 18.66 18.79 229,634 +0.02(+0.11%)
Apr 22, 2019 18.52 18.80 18.50 18.77 180,405 +0.39(+2.12%)
Apr 18, 2019 18.53 18.55 18.35 18.38 86,100 -0.09(-0.49%)
Apr 17, 2019 18.61 18.64 18.45 18.47 112,528 -0.04(-0.22%)
Apr 16, 2019 18.46 18.52 18.38 18.51 337,176 +0.12(+0.65%)
Apr 15, 2019 18.46 18.52 18.36 18.39 80,427 -0.10(-0.54%)
Apr 12, 2019 18.67 18.73 18.46 18.49 182,300 +0.06(+0.33%)
Apr 11, 2019 18.40 18.57 18.30 18.43 63,488 -0.01(-0.05%)
Apr 10, 2019 18.40 18.51 18.39 18.44 145,696 +0.07(+0.38%)
Apr 09, 2019 18.54 18.54 18.31 18.37 497,906 -0.23(-1.24%)
Apr 08, 2019 18.56 18.68 18.53 18.60 172,055 +0.10(+0.54%)
Apr 05, 2019 18.22 18.52 18.22 18.50 300,300 +0.32(+1.76%)
Apr 04, 2019 18.01 18.19 17.94 18.18 203,153 +0.17(+0.94%)
Apr 03, 2019 18.27 18.30 17.95 18.01 138,474 -0.20(-1.13%)
Apr 02, 2019 18.35 18.39 18.17 18.21 174,753 -0.14(-0.74%)
Apr 01, 2019 18.21 18.36 18.20 18.35 400,460 +0.27(+1.49%)
Mar 29, 2019 18.26 18.33 18.04 18.08 313,300 -0.02(-0.11%)
Mar 28, 2019 17.94 18.12 17.94 18.10 126,779 +0.07(+0.39%)
Mar 27, 2019 18.12 18.21 17.89 18.03 150,731 -0.11(-0.61%)
Mar 26, 2019 18.05 18.27 18.04 18.14 147,243 +0.25(+1.40%)
Mar 25, 2019 17.77 17.91 17.70 17.89 346,629 +0.01(+0.06%)
Mar 22, 2019 18.26 18.26 17.82 17.88 186,700 -0.53(-2.88%)
Mar 21, 2019 18.25 18.44 18.20 18.41 205,840 +0.14(+0.77%)
Mar 20, 2019 18.05 18.44 18.04 18.27 329,341 +0.16(+0.88%)
Mar 19, 2019 18.26 18.35 18.03 18.11 1,273,114 -0.04(-0.22%)
Mar 18, 2019 17.92 18.19 17.92 18.15 136,390 +0.26(+1.45%)
Mar 15, 2019 17.88 17.94 17.86 17.89 346,000 -0.15(-0.83%)
Mar 14, 2019 18.05 18.14 18.04 18.04 146,469 +0.00(+0.00%)
Mar 13, 2019 17.95 18.04 17.90 18.04 113,499 +0.22(+1.23%)
Mar 12, 2019 17.75 17.91 17.75 17.82 135,432 +0.14(+0.79%)
Mar 11, 2019 17.52 17.73 17.51 17.68 226,677 +0.28(+1.61%)
Mar 08, 2019 17.46 17.50 17.24 17.40 335,500 -0.36(-2.03%)
Mar 07, 2019 17.87 17.87 17.68 17.76 161,464 -0.10(-0.56%)
Mar 06, 2019 18.01 18.02 17.76 17.86 169,352 -0.25(-1.38%)
Mar 05, 2019 18.19 18.19 17.99 18.11 294,153 -0.06(-0.33%)
Mar 04, 2019 18.18 18.25 17.91 18.17 345,418 +0.04(+0.22%)
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.