Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.56	14.56	14.38	14.41	214,562	-0.05(-0.33%)
Apr 29, 2019	14.47	14.52	14.42	14.46	234,840	-0.02(-0.17%)
Apr 26, 2019	14.56	14.56	14.33	14.48	220,312	-0.16(-1.09%)
Apr 25, 2019	14.71	14.78	14.64	14.64	157,189	-0.07(-0.49%)
Apr 24, 2019	15.00	15.01	14.71	14.71	164,877	-0.29(-1.92%)
Apr 23, 2019	15.02	15.05	14.90	15.00	287,613	+0.02(+0.11%)
Apr 22, 2019	14.79	15.01	14.77	14.99	225,955	+0.31(+2.12%)
Apr 18, 2019	14.79	14.81	14.65	14.67	107,839	-0.07(-0.49%)
Apr 17, 2019	14.86	14.88	14.73	14.75	140,939	-0.03(-0.22%)
Apr 16, 2019	14.74	14.79	14.67	14.78	422,308	+0.10(+0.65%)
Apr 15, 2019	14.74	14.79	14.66	14.68	100,733	-0.08(-0.54%)
Apr 12, 2019	14.91	14.95	14.74	14.76	228,328	+0.05(+0.33%)
Apr 11, 2019	14.69	14.83	14.61	14.71	79,517	-0.01(-0.05%)
Apr 10, 2019	14.69	14.78	14.68	14.72	182,482	+0.06(+0.38%)
Apr 09, 2019	14.80	14.80	14.62	14.67	623,621	-0.18(-1.24%)
Apr 08, 2019	14.82	14.91	14.79	14.85	215,496	+0.08(+0.54%)
Apr 05, 2019	14.55	14.78	14.55	14.77	376,122	+0.26(+1.76%)
Apr 04, 2019	14.38	14.52	14.32	14.52	254,446	+0.14(+0.94%)
Apr 03, 2019	14.59	14.61	14.33	14.38	173,437	-0.16(-1.13%)
Apr 02, 2019	14.65	14.68	14.50	14.54	218,876	-0.11(-0.74%)
Apr 01, 2019	14.54	14.66	14.53	14.65	501,571	+0.22(+1.49%)
Mar 29, 2019	14.58	14.63	14.40	14.44	392,404	-0.02(-0.11%)
Mar 28, 2019	14.32	14.47	14.32	14.45	158,789	+0.06(+0.39%)
Mar 27, 2019	14.47	14.54	14.28	14.40	188,788	-0.09(-0.61%)
Mar 26, 2019	14.41	14.59	14.40	14.48	184,420	+0.20(+1.40%)
Mar 25, 2019	14.19	14.30	14.13	14.28	434,148	+0.01(+0.06%)
Mar 22, 2019	14.58	14.58	14.23	14.28	233,839	-0.42(-2.88%)
Mar 21, 2019	14.57	14.72	14.53	14.70	257,812	+0.11(+0.77%)
Mar 20, 2019	14.41	14.72	14.41	14.59	412,495	+0.13(+0.88%)
Mar 19, 2019	14.58	14.65	14.40	14.46	1,594,559	-0.03(-0.22%)
Mar 18, 2019	14.31	14.52	14.31	14.49	170,826	+0.21(+1.45%)
Mar 15, 2019	14.28	14.32	14.26	14.28	433,360	-0.01(-0.07%)
Mar 14, 2019	14.30	14.37	14.29	14.29	184,864	+0.00(+0.00%)
Mar 13, 2019	14.22	14.29	14.18	14.29	143,251	+0.17(+1.24%)
Mar 12, 2019	14.06	14.19	14.06	14.12	170,934	+0.11(+0.79%)
Mar 11, 2019	13.88	14.05	13.87	14.01	286,098	+0.22(+1.61%)
Mar 08, 2019	13.83	13.87	13.66	13.79	423,448	-0.29(-2.03%)
Mar 07, 2019	14.16	14.16	14.01	14.07	203,790	-0.08(-0.56%)
Mar 06, 2019	14.27	14.28	14.08	14.15	213,746	-0.20(-1.38%)
Mar 05, 2019	14.41	14.41	14.25	14.35	371,263	-0.05(-0.33%)
Mar 04, 2019	14.40	14.46	14.19	14.40	435,966	+0.03(+0.22%)
Mar 01, 2019	14.18	14.36	14.18	14.36	227,942	+0.25(+1.80%)
Feb 28, 2019	14.28	14.28	14.03	14.11	206,925	-0.14(-1.00%)
Feb 27, 2019	14.28	14.40	14.18	14.25	168,513	+0.07(+0.50%)
Feb 26, 2019	14.24	14.31	14.18	14.18	119,211	-0.08(-0.56%)
Feb 25, 2019	14.21	14.31	14.21	14.26	138,513	+0.02(+0.11%)
Feb 22, 2019	14.32	14.36	14.18	14.25	143,884	+0.05(+0.33%)
Feb 21, 2019	14.41	14.41	14.14	14.20	237,646	-0.24(-1.65%)
Feb 20, 2019	14.36	14.50	14.36	14.44	183,419	+0.06(+0.39%)
Feb 19, 2019	14.25	14.43	14.22	14.38	257,362	+0.06(+0.44%)
Feb 15, 2019	14.21	14.32	14.21	14.32	197,272	+0.25(+1.75%)
Feb 14, 2019	13.98	14.17	13.95	14.07	211,290	+0.04(+0.28%)
Feb 13, 2019	13.90	14.12	13.90	14.03	429,504	+0.20(+1.43%)
Feb 12, 2019	13.87	13.92	13.79	13.83	222,130	+0.17(+1.28%)
Feb 11, 2019	13.50	13.68	13.47	13.66	143,269	+0.06(+0.41%)
Feb 08, 2019	13.61	13.65	13.37	13.60	211,661	-0.06(-0.46%)
Feb 07, 2019	13.91	13.94	13.54	13.67	347,467	-0.32(-2.32%)
Feb 06, 2019	14.03	14.06	13.98	13.99	188,548	-0.10(-0.68%)
Feb 05, 2019	14.10	14.13	14.03	14.09	271,484	+0.00(+0.00%)
Feb 04, 2019	13.98	14.09	13.87	14.09	264,524	+0.03(+0.23%)

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.

Fidelity Energy MSCI ETF (NY: FENY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Fidelity Energy MSCI ETF (NY: FENY )

Historical Prices

Sections

Services

Statesman Examiner