Fidelity Energy MSCI ETF (NY: FENY )

13.69 USD +0.11 (+0.81%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.35 14.35 14.08 14.16 643,700 -0.44(-3.01%)
Jan 30, 2020 14.36 14.60 14.30 14.60 309,547 +0.12(+0.83%)
Jan 29, 2020 14.72 14.78 14.47 14.48 595,137 -0.16(-1.09%)
Jan 28, 2020 14.63 14.73 14.58 14.64 621,613 +0.07(+0.48%)
Jan 27, 2020 14.74 14.74 14.56 14.57 758,280 -0.41(-2.74%)
Jan 24, 2020 15.12 15.13 14.87 14.98 660,400 -0.20(-1.32%)
Jan 23, 2020 15.15 15.23 14.95 15.18 425,765 -0.05(-0.33%)
Jan 22, 2020 15.36 15.38 15.22 15.23 229,583 -0.17(-1.10%)
Jan 21, 2020 15.62 15.67 15.39 15.40 367,398 -0.31(-1.97%)
Jan 17, 2020 15.85 15.88 15.69 15.71 208,400 -0.10(-0.63%)
Jan 16, 2020 15.85 15.95 15.81 15.81 167,826 +0.00(+0.00%)
Jan 15, 2020 15.85 15.88 15.75 15.81 230,032 -0.10(-0.63%)
Jan 14, 2020 15.87 15.92 15.77 15.91 219,603 +0.02(+0.13%)
Jan 13, 2020 15.89 15.94 15.79 15.89 375,422 -0.01(-0.06%)
Jan 10, 2020 16.00 16.00 15.89 15.90 176,600 -0.10(-0.62%)
Jan 09, 2020 15.89 16.03 15.70 16.00 222,643 +0.09(+0.57%)
Jan 08, 2020 16.21 16.23 15.88 15.91 358,616 -0.31(-1.91%)
Jan 07, 2020 16.21 16.22 16.02 16.22 1,153,826 -0.04(-0.25%)
Jan 06, 2020 16.20 16.34 16.13 16.26 293,016 +0.13(+0.81%)
Jan 03, 2020 16.37 16.37 16.05 16.13 380,200 +0.00(+0.00%)
Jan 02, 2020 16.10 16.17 16.06 16.13 176,902 +0.12(+0.75%)
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%)
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.