Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.90 -0.24 (-0.94%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.72 16.77 16.61 16.66 1,322,470 -0.04(-0.26%)
Jul 30, 2018 16.66 16.75 16.65 16.71 444,573 +0.16(+0.97%)
Jul 27, 2018 16.49 16.64 16.48 16.55 136,372 -0.11(-0.65%)
Jul 26, 2018 16.51 16.67 16.49 16.66 205,353 +0.17(+1.03%)
Jul 25, 2018 16.35 16.51 16.29 16.49 159,967 +0.14(+0.85%)
Jul 24, 2018 16.21 16.45 16.21 16.35 188,851 +0.19(+1.20%)
Jul 23, 2018 16.25 16.28 16.13 16.15 188,253 -0.07(-0.43%)
Jul 20, 2018 16.28 16.32 16.19 16.22 239,999 -0.06(-0.38%)
Jul 19, 2018 16.22 16.36 16.22 16.28 278,398 +0.00(+0.00%)
Jul 18, 2018 16.23 16.31 16.03 16.28 395,556 +0.02(+0.12%)
Jul 17, 2018 16.26 16.36 16.18 16.27 453,452 -0.05(-0.31%)
Jul 16, 2018 16.37 16.44 16.18 16.32 420,582 -0.22(-1.31%)
Jul 13, 2018 16.46 16.64 16.46 16.53 174,711 +0.08(+0.47%)
Jul 12, 2018 16.51 16.54 16.33 16.45 253,230 +0.03(+0.19%)
Jul 11, 2018 16.67 16.76 16.32 16.42 434,314 -0.38(-2.26%)
Jul 10, 2018 16.80 16.96 16.76 16.80 403,125 +0.12(+0.70%)
Jul 09, 2018 16.54 16.71 16.52 16.69 412,968 +0.24(+1.48%)
Jul 06, 2018 16.25 16.48 16.18 16.44 339,826 +0.14(+0.83%)
Jul 05, 2018 16.41 16.47 16.26 16.31 832,749 -0.02(-0.09%)
Jul 03, 2018 16.32 16.32 16.32 0 +0.12(+0.77%)
Jul 02, 2018 16.35 16.39 16.11 16.20 618,666 -0.27(-1.65%)
Jun 29, 2018 16.64 16.47 199,256 +0.09(+0.57%)
Jun 28, 2018 16.43 16.46 16.25 16.38 228,086 -0.02(-0.14%)
Jun 27, 2018 16.35 16.61 16.32 16.40 387,952 +0.22(+1.34%)
Jun 26, 2018 15.99 16.24 15.94 16.18 263,792 +0.24(+1.51%)
Jun 25, 2018 16.27 16.28 15.87 15.94 345,510 -0.36(-2.19%)
Jun 22, 2018 16.28 16.45 16.28 16.30 213,561 +0.36(+2.29%)
Jun 21, 2018 16.18 16.21 15.88 15.94 161,486 -0.32(-1.96%)
Jun 20, 2018 16.25 16.30 16.12 16.25 239,806 +0.09(+0.53%)
Jun 19, 2018 15.97 16.21 15.94 16.17 303,106 -0.02(-0.10%)
Jun 18, 2018 15.95 16.29 15.95 16.18 167,191 +0.20(+1.26%)
Jun 15, 2018 16.44 15.97 15.98 310,011 -0.36(-2.21%)
Jun 14, 2018 16.46 16.48 16.32 16.34 384,482 -0.04(-0.24%)
Jun 13, 2018 16.43 16.49 16.32 16.38 242,587 -0.08(-0.47%)
Jun 12, 2018 16.58 16.64 16.42 16.46 137,688 -0.11(-0.65%)
Jun 11, 2018 16.51 16.65 16.45 16.57 209,689 +0.05(+0.33%)
Jun 08, 2018 16.57 16.57 16.40 16.51 247,937 -0.05(-0.33%)
Jun 07, 2018 16.37 16.63 16.37 16.57 247,311 +0.29(+1.75%)
Jun 06, 2018 16.14 16.28 440,971 +0.07(+0.43%)
Jun 05, 2018 16.20 16.33 16.15 16.21 255,365 -0.06(-0.38%)
Jun 04, 2018 16.48 16.57 16.20 16.27 697,348 -0.15(-0.89%)
Jun 01, 2018 16.44 16.54 16.33 16.42 373,458 +0.05(+0.28%)
May 31, 2018 16.38 16.57 16.34 16.37 391,769 -0.12(-0.75%)
May 30, 2018 16.13 16.56 16.13 16.50 292,417 +0.51(+3.18%)
May 29, 2018 15.87 16.08 15.84 15.99 421,909 -0.03(-0.19%)
May 25, 2018 16.02 16.02 16.02 0 -0.45(-2.71%)
May 24, 2018 16.57 16.60 16.40 16.47 384,175 -0.27(-1.61%)
May 23, 2018 16.63 16.74 16.50 16.74 341,100 -0.01(-0.05%)
May 22, 2018 17.01 17.11 16.70 16.74 491,545 -0.24(-1.41%)
May 21, 2018 16.92 16.99 16.83 16.98 409,417 +0.16(+0.96%)
May 18, 2018 16.94 16.94 16.79 16.82 590,350 -0.12(-0.68%)
May 17, 2018 16.71 16.96 16.71 16.94 461,194 +0.28(+1.67%)
May 16, 2018 16.57 16.67 16.49 16.66 252,820 +0.08(+0.46%)
May 15, 2018 16.56 16.61 16.45 16.58 806,082 +0.01(+0.05%)
May 14, 2018 16.50 16.63 16.50 16.57 771,438 +0.13(+0.80%)
May 11, 2018 16.50 16.57 16.42 16.44 721,885 -0.02(-0.14%)
May 10, 2018 16.44 16.49 16.33 16.47 620,938 +0.13(+0.80%)
May 09, 2018 16.22 16.51 16.22 16.33 646,909 +0.31(+1.92%)
May 08, 2018 15.90 16.03 15.60 16.03 660,660 +0.15(+0.92%)
May 07, 2018 15.97 16.22 15.85 15.88 438,888 +0.05(+0.34%)
May 04, 2018 15.69 15.89 15.63 15.83 258,759 +0.10(+0.64%)
May 03, 2018 15.72 15.76 15.53 15.73 166,124 -0.06(-0.39%)
May 02, 2018 15.64 15.91 15.64 15.79 238,460 +0.07(+0.44%)
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.