Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.91 -0.23 (-0.90%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.35 15.35 15.35 0 -0.05(-0.30%)
Dec 28, 2017 15.39 15.41 15.35 15.40 612,287 +0.02(+0.10%)
Dec 27, 2017 15.45 15.45 15.35 15.38 344,527 -0.06(-0.40%)
Dec 26, 2017 15.32 15.46 15.30 15.45 591,600 +0.16(+1.05%)
Dec 22, 2017 15.23 15.34 15.19 15.28 315,148 +0.04(+0.25%)
Dec 21, 2017 14.92 15.28 14.92 15.25 513,958 +0.33(+2.21%)
Dec 20, 2017 14.76 14.93 14.70 14.92 320,835 +0.22(+1.51%)
Dec 19, 2017 14.74 14.79 14.68 14.69 219,542 +0.00(+0.00%)
Dec 18, 2017 14.65 14.76 14.61 14.69 802,516 +0.15(+1.00%)
Dec 15, 2017 14.64 14.66 14.55 14.55 193,941 -0.02(-0.17%)
Dec 14, 2017 14.60 14.70 14.57 14.57 218,671 -0.08(-0.52%)
Dec 13, 2017 14.68 14.69 14.59 14.65 430,136 -0.02(-0.10%)
Dec 12, 2017 14.76 14.77 14.64 14.67 249,978 -0.05(-0.36%)
Dec 11, 2017 14.63 14.78 14.63 14.72 187,487 +0.14(+0.94%)
Dec 08, 2017 14.53 14.60 14.47 14.58 183,719 +0.11(+0.74%)
Dec 07, 2017 14.41 14.48 14.39 14.47 257,982 +0.07(+0.47%)
Dec 06, 2017 14.57 14.58 14.38 14.41 294,846 -0.22(-1.51%)
Dec 05, 2017 14.69 14.73 14.61 14.63 192,863 -0.06(-0.41%)
Dec 04, 2017 14.73 14.93 14.69 14.69 384,613 -0.05(-0.31%)
Dec 01, 2017 14.67 14.82 14.65 14.73 409,828 +0.15(+1.04%)
Nov 30, 2017 14.40 14.60 14.40 14.58 219,778 +0.24(+1.64%)
Nov 29, 2017 14.28 14.37 14.23 14.35 211,308 +0.08(+0.53%)
Nov 28, 2017 14.20 14.29 14.18 14.27 113,866 +0.10(+0.70%)
Nov 27, 2017 14.30 14.30 14.15 14.17 248,846 -0.16(-1.11%)
Nov 24, 2017 14.36 14.38 14.33 14.33 43,405 +0.03(+0.21%)
Nov 22, 2017 14.31 14.34 14.27 14.30 177,597 +0.09(+0.64%)
Nov 21, 2017 14.24 14.30 14.19 14.21 140,480 +0.02(+0.16%)
Nov 20, 2017 14.19 14.21 14.10 14.19 150,025 -0.02(-0.11%)
Nov 17, 2017 14.16 14.24 14.14 14.20 138,125 +0.08(+0.54%)
Nov 16, 2017 14.18 14.19 14.09 14.12 184,415 -0.05(-0.38%)
Nov 15, 2017 14.22 14.24 14.12 14.18 187,182 -0.16(-1.11%)
Nov 14, 2017 14.54 14.54 14.33 14.34 210,566 -0.27(-1.82%)
Nov 13, 2017 14.63 14.71 14.59 14.60 356,403 -0.10(-0.67%)
Nov 10, 2017 14.76 14.76 14.60 14.70 166,965 -0.07(-0.46%)
Nov 09, 2017 14.67 14.79 14.56 14.77 301,711 +0.06(+0.41%)
Nov 08, 2017 14.76 14.79 14.63 14.71 278,909 -0.08(-0.51%)
Nov 07, 2017 14.83 14.84 14.73 14.79 222,234 -0.03(-0.21%)
Nov 06, 2017 14.51 14.82 14.51 14.82 424,396 +0.34(+2.36%)
Nov 03, 2017 14.42 14.52 14.41 14.47 242,178 +0.06(+0.42%)
Nov 02, 2017 14.45 14.50 14.33 14.41 139,441 -0.05(-0.32%)
Nov 01, 2017 14.37 14.52 14.36 14.46 278,580 +0.18(+1.28%)
Oct 31, 2017 14.21 14.33 14.16 14.28 2,169,698 +0.08(+0.59%)
Oct 30, 2017 14.26 14.14 14.19 136,189 +0.07(+0.48%)
Oct 27, 2017 13.97 14.19 13.90 14.12 155,254 +0.05(+0.38%)
Oct 26, 2017 14.06 14.09 13.98 14.07 128,289 +0.04(+0.27%)
Oct 25, 2017 14.11 14.15 14.00 14.03 238,304 -0.10(-0.70%)
Oct 24, 2017 14.16 14.21 14.11 14.13 130,556 +0.02(+0.16%)
Oct 23, 2017 14.23 14.27 14.11 14.11 183,070 -0.11(-0.75%)
Oct 20, 2017 14.21 14.22 14.14 14.22 131,723 +0.02(+0.16%)
Oct 19, 2017 14.18 14.26 14.09 14.19 131,637 -0.06(-0.43%)
Oct 18, 2017 14.34 14.40 14.24 14.25 280,545 -0.10(-0.69%)
Oct 17, 2017 14.35 14.39 14.28 14.35 97,535 +0.01(+0.05%)
Oct 16, 2017 14.41 14.44 14.33 14.35 214,438 +0.03(+0.21%)
Oct 13, 2017 14.41 14.46 14.32 14.32 85,925 -0.02(-0.16%)
Oct 12, 2017 14.32 14.36 14.26 14.34 104,626 -0.05(-0.37%)
Oct 11, 2017 14.35 14.40 14.28 14.39 152,347 +0.04(+0.27%)
Oct 10, 2017 14.44 14.49 14.34 14.35 277,048 +0.02(+0.11%)
Oct 09, 2017 14.32 14.38 14.32 14.34 107,730 +0.04(+0.27%)
Oct 06, 2017 14.32 14.38 14.26 14.30 186,026 -0.14(-1.00%)
Oct 05, 2017 14.38 14.47 14.38 14.44 186,094 +0.07(+0.48%)
Oct 04, 2017 14.41 14.44 14.34 14.38 242,647 -0.03(-0.21%)
Oct 03, 2017 14.39 14.44 14.36 14.41 184,579 -0.02(-0.11%)
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.