Fidelity Energy MSCI ETF (NY: FENY )

15.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.73 15.83 15.73 15.74 425,188 -0.12(-0.76%)
Sep 27, 2019 15.79 15.98 15.75 15.86 132,500 +0.00(+0.00%)
Sep 26, 2019 16.01 16.02 15.79 15.86 147,249 -0.23(-1.43%)
Sep 25, 2019 16.00 16.10 15.90 16.09 125,371 +0.04(+0.25%)
Sep 24, 2019 16.31 16.31 15.97 16.05 252,760 -0.29(-1.77%)
Sep 23, 2019 16.22 16.38 16.20 16.34 145,901 +0.01(+0.06%)
Sep 20, 2019 16.40 16.42 16.26 16.33 125,500 -0.12(-0.73%)
Sep 19, 2019 16.63 16.66 16.44 16.45 95,574 -0.11(-0.66%)
Sep 18, 2019 16.52 16.58 16.44 16.56 162,905 -0.08(-0.48%)
Sep 17, 2019 16.93 16.95 16.55 16.64 246,227 -0.30(-1.77%)
Sep 16, 2019 17.05 17.07 16.74 16.94 470,936 +0.62(+3.83%)
Sep 13, 2019 16.29 16.38 16.24 16.32 110,700 +0.14(+0.83%)
Sep 12, 2019 16.07 16.24 15.97 16.18 154,710 -0.13(-0.80%)
Sep 11, 2019 16.36 16.51 16.18 16.31 161,559 +0.05(+0.28%)
Sep 10, 2019 16.17 16.51 16.17 16.26 226,466 +0.19(+1.21%)
Sep 09, 2019 15.83 16.10 15.83 16.07 151,382 +0.34(+2.16%)
Sep 06, 2019 15.61 15.74 15.53 15.73 84,900 +0.06(+0.38%)
Sep 05, 2019 15.56 15.82 15.56 15.67 271,017 +0.23(+1.49%)
Sep 04, 2019 15.41 15.49 15.38 15.44 136,661 +0.23(+1.51%)
Sep 03, 2019 15.07 15.25 15.00 15.21 197,408 -0.08(-0.52%)
Aug 30, 2019 15.37 15.50 15.21 15.29 204,300 -0.03(-0.20%)
Aug 29, 2019 15.20 15.38 15.20 15.32 158,842 +0.25(+1.63%)
Aug 28, 2019 14.91 15.14 14.87 15.07 143,861 +0.25(+1.72%)
Aug 27, 2019 15.01 15.07 14.76 14.82 218,988 -0.13(-0.87%)
Aug 26, 2019 15.06 15.07 14.89 14.95 198,968 +0.06(+0.40%)
Aug 23, 2019 15.25 15.36 14.81 14.89 486,700 -0.52(-3.37%)
Aug 22, 2019 15.60 15.61 15.40 15.41 521,980 -0.09(-0.58%)
Aug 21, 2019 15.56 15.61 15.47 15.50 99,834 +0.12(+0.75%)
Aug 20, 2019 15.49 15.49 15.35 15.38 149,484 -0.14(-0.93%)
Aug 19, 2019 15.40 15.58 15.39 15.53 120,124 +0.35(+2.31%)
Aug 16, 2019 15.01 15.21 15.00 15.18 186,200 +0.23(+1.54%)
Aug 15, 2019 15.00 15.01 14.80 14.95 330,506 -0.09(-0.60%)
Aug 14, 2019 15.41 15.41 15.03 15.04 298,243 -0.64(-4.05%)
Aug 13, 2019 15.51 15.84 15.39 15.68 158,165 +0.16(+1.00%)
Aug 12, 2019 15.70 15.70 15.45 15.52 130,176 -0.18(-1.15%)
Aug 09, 2019 15.93 15.94 15.67 15.70 377,700 -0.20(-1.26%)
Aug 08, 2019 15.60 15.91 15.54 15.90 155,712 +0.42(+2.71%)
Aug 07, 2019 15.33 15.56 15.23 15.48 963,644 -0.12(-0.77%)
Aug 06, 2019 15.66 15.72 15.44 15.60 240,228 -0.03(-0.19%)
Aug 05, 2019 15.88 15.88 15.52 15.63 414,797 -0.51(-3.16%)
Aug 02, 2019 16.42 16.48 15.97 16.14 486,200 -0.20(-1.22%)
Aug 01, 2019 16.70 16.70 16.26 16.34 326,428 -0.47(-2.80%)
Jul 31, 2019 16.85 17.02 16.69 16.81 109,707 -0.05(-0.30%)
Jul 30, 2019 16.55 16.90 16.53 16.86 113,885 +0.24(+1.44%)
Jul 29, 2019 16.69 16.71 16.52 16.62 150,235 -0.11(-0.66%)
Jul 26, 2019 16.79 16.80 16.66 16.73 107,200 -0.06(-0.36%)
Jul 25, 2019 17.09 17.11 16.77 16.79 116,816 -0.23(-1.35%)
Jul 24, 2019 16.93 17.14 16.93 17.02 75,193 +0.07(+0.41%)
Jul 23, 2019 16.90 16.99 16.86 16.95 144,437 +0.05(+0.30%)
Jul 22, 2019 16.88 16.96 16.78 16.90 113,924 +0.07(+0.42%)
Jul 19, 2019 16.75 16.88 16.70 16.83 133,700 +0.11(+0.66%)
Jul 18, 2019 16.70 16.75 16.57 16.72 175,228 -0.04(-0.24%)
Jul 17, 2019 16.97 17.00 16.75 16.76 207,474 -0.20(-1.18%)
Jul 16, 2019 17.15 17.16 16.91 16.96 112,999 -0.21(-1.22%)
Jul 15, 2019 17.39 17.39 17.14 17.17 124,146 -0.18(-1.04%)
Jul 12, 2019 17.30 17.41 17.30 17.35 123,800 +0.06(+0.35%)
Jul 11, 2019 17.30 17.33 17.20 17.29 89,121 +0.00(+0.00%)
Jul 10, 2019 17.14 17.33 17.14 17.29 140,460 +0.25(+1.47%)
Jul 09, 2019 16.99 17.05 16.90 17.04 84,885 +0.02(+0.12%)
Jul 08, 2019 17.00 17.15 16.98 17.02 131,362 -0.01(-0.06%)
Jul 05, 2019 16.92 17.03 16.90 17.03 91,400 +0.04(+0.24%)
Jul 03, 2019 16.95 16.99 16.85 16.99 71,700 +0.09(+0.56%)
Jul 02, 2019 17.19 17.19 16.86 16.89 255,529 -0.36(-2.06%)
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.