Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.87 +0.26 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.38 12.48 12.25 12.32 253,604 -0.02(-0.20%)
Aug 29, 2019 12.24 12.39 12.24 12.34 197,175 +0.20(+1.63%)
Aug 28, 2019 12.01 12.20 11.97 12.14 178,579 +0.21(+1.72%)
Aug 27, 2019 12.09 12.14 11.89 11.94 271,837 -0.10(-0.87%)
Aug 26, 2019 12.13 12.14 12.00 12.04 246,985 +0.05(+0.40%)
Aug 23, 2019 12.29 12.37 11.93 12.00 604,157 -0.42(-3.37%)
Aug 22, 2019 12.57 12.58 12.41 12.41 647,951 -0.07(-0.58%)
Aug 21, 2019 12.53 12.57 12.46 12.49 123,927 +0.09(+0.75%)
Aug 20, 2019 12.48 12.48 12.37 12.39 185,559 -0.12(-0.93%)
Aug 19, 2019 12.41 12.55 12.40 12.51 149,113 +0.28(+2.31%)
Aug 16, 2019 12.09 12.26 12.08 12.23 231,136 +0.19(+1.54%)
Aug 15, 2019 12.08 12.09 11.92 12.04 410,268 -0.07(-0.60%)
Aug 14, 2019 12.41 12.41 12.10 12.12 370,219 -0.51(-4.05%)
Aug 13, 2019 12.49 12.76 12.40 12.63 196,335 +0.12(+1.00%)
Aug 12, 2019 12.65 12.65 12.45 12.50 161,591 -0.14(-1.15%)
Aug 09, 2019 12.83 12.84 12.62 12.65 468,851 -0.16(-1.26%)
Aug 08, 2019 12.57 12.81 12.52 12.81 193,290 +0.34(+2.71%)
Aug 07, 2019 12.35 12.53 12.27 12.47 1,196,203 -0.10(-0.77%)
Aug 06, 2019 12.62 12.66 12.44 12.57 298,203 -0.02(-0.19%)
Aug 05, 2019 12.79 12.79 12.50 12.59 514,901 -0.41(-3.16%)
Aug 02, 2019 13.23 13.28 12.86 13.00 603,536 -0.16(-1.22%)
Aug 01, 2019 13.45 13.45 13.10 13.16 405,206 -0.38(-2.80%)
Jul 31, 2019 13.57 13.71 13.45 13.54 136,183 -0.04(-0.30%)
Jul 30, 2019 13.33 13.61 13.32 13.58 141,369 +0.19(+1.44%)
Jul 29, 2019 13.45 13.46 13.31 13.39 186,491 -0.09(-0.66%)
Jul 26, 2019 13.53 13.54 13.42 13.48 133,070 -0.05(-0.36%)
Jul 25, 2019 13.77 13.78 13.51 13.53 145,007 -0.19(-1.35%)
Jul 24, 2019 13.64 13.80 13.64 13.71 93,339 +0.06(+0.41%)
Jul 23, 2019 13.61 13.68 13.58 13.65 179,294 +0.04(+0.30%)
Jul 22, 2019 13.60 13.67 13.52 13.61 141,417 +0.06(+0.42%)
Jul 19, 2019 13.49 13.60 13.45 13.56 165,966 +0.09(+0.66%)
Jul 18, 2019 13.45 13.49 13.35 13.47 217,516 -0.03(-0.24%)
Jul 17, 2019 13.67 13.69 13.49 13.50 257,544 -0.16(-1.18%)
Jul 16, 2019 13.82 13.82 13.62 13.66 140,269 -0.17(-1.22%)
Jul 15, 2019 14.01 14.01 13.81 13.83 154,106 -0.15(-1.04%)
Jul 12, 2019 13.94 14.03 13.94 13.98 153,677 +0.05(+0.35%)
Jul 11, 2019 13.94 13.96 13.86 13.93 110,628 +0.00(+0.00%)
Jul 10, 2019 13.81 13.96 13.81 13.93 174,357 +0.20(+1.47%)
Jul 09, 2019 13.69 13.74 13.61 13.73 105,370 +0.02(+0.12%)
Jul 08, 2019 13.69 13.82 13.68 13.71 163,064 -0.01(-0.06%)
Jul 05, 2019 13.63 13.72 13.61 13.72 113,457 +0.03(+0.24%)
Jul 03, 2019 13.65 13.69 13.58 13.69 89,003 +0.08(+0.56%)
Jul 02, 2019 13.85 13.85 13.58 13.61 317,196 -0.29(-2.06%)
Jul 01, 2019 14.03 14.09 13.85 13.90 209,259 +0.04(+0.32%)
Jun 28, 2019 13.71 13.87 13.71 13.85 173,166 +0.16(+1.15%)
Jun 27, 2019 13.79 13.81 13.67 13.69 115,818 -0.09(-0.64%)
Jun 26, 2019 13.69 13.89 13.69 13.78 138,969 +0.23(+1.66%)
Jun 25, 2019 13.67 13.67 13.56 13.56 324,507 -0.13(-0.94%)
Jun 24, 2019 13.82 13.82 13.67 13.69 131,189 -0.13(-0.93%)
Jun 21, 2019 13.74 13.85 13.71 13.82 254,349 +0.10(+0.72%)
Jun 20, 2019 13.60 13.76 13.60 13.72 362,884 +0.30(+2.20%)
Jun 19, 2019 13.42 13.49 13.34 13.42 122,628 -0.02(-0.12%)
Jun 18, 2019 13.31 13.51 13.26 13.44 381,644 +0.21(+1.57%)
Jun 17, 2019 13.08 13.27 13.05 13.23 193,806 +0.11(+0.85%)
Jun 14, 2019 13.27 13.28 13.09 13.12 150,799 -0.12(-0.90%)
Jun 13, 2019 13.22 13.27 13.17 13.24 144,416 +0.18(+1.41%)
Jun 12, 2019 13.19 13.23 13.03 13.05 117,057 -0.22(-1.68%)
Jun 11, 2019 13.37 13.42 13.28 13.28 140,512 +0.02(+0.18%)
Jun 10, 2019 13.30 13.39 13.25 13.25 118,734 +0.02(+0.12%)
Jun 07, 2019 13.20 13.31 13.17 13.24 112,473 +0.07(+0.55%)
Jun 06, 2019 13.01 13.21 13.01 13.17 158,523 +0.20(+1.54%)
Jun 05, 2019 13.13 13.15 12.88 12.97 132,600 -0.17(-1.28%)
Jun 04, 2019 13.01 13.15 12.99 13.13 129,230 +0.23(+1.80%)
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.