Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity Energy MSCI ETF (NY: FENY )

24.73 -0.22 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.320 8.646 8.251 8.615 1,938,216 +0.21(+2.48%)
Jun 29, 2020 8.312 8.477 8.277 8.407 784,352 +0.12(+1.47%)
Jun 26, 2020 8.546 8.546 8.251 8.286 926,671 -0.30(-3.54%)
Jun 25, 2020 8.381 8.633 8.325 8.589 731,527 +0.15(+1.75%)
Jun 24, 2020 8.806 8.806 8.381 8.442 1,619,187 -0.49(-5.44%)
Jun 23, 2020 9.084 9.086 8.910 8.928 919,644 +0.00(+0.00%)
Jun 22, 2020 8.867 8.963 8.750 8.928 758,562 +0.02(+0.19%)
Jun 19, 2020 9.318 9.318 8.893 8.910 1,167,214 -0.14(-1.52%)
Jun 18, 2020 8.860 9.143 8.808 9.048 807,205 +0.09(+1.05%)
Jun 17, 2020 9.263 9.263 8.954 8.954 931,403 -0.31(-3.33%)
Jun 16, 2020 9.452 9.460 9.006 9.263 1,761,056 +0.26(+2.86%)
Jun 15, 2020 8.585 9.100 8.491 9.006 1,411,757 +0.03(+0.29%)
Jun 12, 2020 9.160 9.211 8.731 8.980 1,367,308 +0.24(+2.75%)
Jun 11, 2020 8.954 9.237 8.714 8.740 2,988,722 -0.91(-9.42%)
Jun 10, 2020 10.05 10.08 9.649 9.649 2,373,975 -0.52(-5.14%)
Jun 09, 2020 10.23 10.26 10.02 10.17 1,979,811 -0.39(-3.66%)
Jun 08, 2020 10.46 10.57 10.22 10.56 3,131,528 +0.47(+4.68%)
Jun 05, 2020 9.863 10.16 9.820 10.09 2,863,920 +0.73(+7.79%)
Jun 04, 2020 9.314 9.399 9.169 9.357 1,428,813 +0.02(+0.18%)
Jun 03, 2020 9.211 9.383 9.203 9.340 1,289,091 +0.27(+2.93%)
Jun 02, 2020 8.911 9.083 8.911 9.074 742,577 +0.26(+2.92%)
Jun 01, 2020 8.662 8.877 8.560 8.817 2,529,137 +0.13(+1.48%)
May 29, 2020 8.680 8.753 8.508 8.688 1,241,036 -0.02(-0.20%)
May 28, 2020 8.980 8.980 8.680 8.705 1,032,032 -0.26(-2.87%)
May 27, 2020 8.997 9.031 8.714 8.963 1,091,366 +0.09(+1.06%)
May 26, 2020 8.877 8.945 8.817 8.868 1,181,075 +0.26(+2.99%)
May 22, 2020 8.620 8.620 8.431 8.611 764,396 -0.05(-0.59%)
May 21, 2020 8.843 8.851 8.585 8.662 1,219,120 -0.11(-1.27%)
May 20, 2020 8.662 8.808 8.598 8.774 922,197 +0.31(+3.65%)
May 19, 2020 8.748 8.748 8.457 8.465 1,320,694 -0.22(-2.57%)
May 18, 2020 8.517 8.748 8.465 8.688 1,686,995 +0.63(+7.88%)
May 15, 2020 8.054 8.238 7.968 8.054 538,668 +0.00(+0.00%)
May 14, 2020 7.848 8.139 7.653 8.054 1,124,443 +0.06(+0.75%)
May 13, 2020 8.311 8.337 7.921 7.993 1,346,626 -0.38(-4.51%)
May 12, 2020 8.602 8.611 8.371 8.371 968,793 -0.15(-1.71%)
May 11, 2020 8.611 8.626 8.474 8.517 808,781 -0.14(-1.59%)
May 08, 2020 8.465 8.662 8.435 8.654 871,080 +0.38(+4.56%)
May 07, 2020 8.319 8.448 8.229 8.277 1,464,364 +0.20(+2.44%)
May 06, 2020 8.362 8.409 8.079 8.079 595,017 -0.22(-2.69%)
May 05, 2020 8.662 8.723 8.281 8.302 1,068,828 -0.01(-0.10%)
May 04, 2020 7.899 8.311 7.848 8.311 1,000,729 +0.29(+3.64%)
May 01, 2020 8.379 8.415 7.953 8.019 1,948,184 -0.51(-5.94%)
Apr 30, 2020 8.757 8.765 8.405 8.525 1,279,742 -0.19(-2.17%)
Apr 29, 2020 8.397 8.723 8.362 8.714 2,193,510 +0.62(+7.63%)
Apr 28, 2020 8.062 8.148 7.911 8.096 1,001,114 +0.17(+2.16%)
Apr 27, 2020 7.719 7.976 7.522 7.925 3,294,613 +0.16(+2.10%)
Apr 24, 2020 7.891 7.959 7.637 7.762 821,527 +0.03(+0.33%)
Apr 23, 2020 7.719 7.913 7.642 7.736 1,430,584 +0.24(+3.20%)
Apr 22, 2020 7.548 7.608 7.393 7.496 1,572,746 +0.25(+3.43%)
Apr 21, 2020 7.162 7.359 7.041 7.247 1,436,829 -0.12(-1.63%)
Apr 20, 2020 7.170 7.616 7.102 7.367 2,727,154 -0.21(-2.72%)
Apr 17, 2020 7.007 7.590 7.007 7.573 1,667,773 +0.70(+10.17%)
Apr 16, 2020 7.153 7.153 6.866 6.874 1,319,287 -0.28(-3.90%)
Apr 15, 2020 7.213 7.239 6.947 7.153 1,615,964 -0.35(-4.69%)
Apr 14, 2020 7.530 7.659 7.448 7.505 1,269,993 -0.03(-0.34%)
Apr 13, 2020 7.865 7.865 7.402 7.530 1,315,263 +0.00(+0.00%)
Apr 09, 2020 7.899 8.106 7.256 7.530 5,522,866 -0.07(-0.90%)
Apr 08, 2020 7.307 7.616 7.213 7.599 1,658,803 +0.47(+6.62%)
Apr 07, 2020 7.350 7.513 7.119 7.127 1,688,952 +0.15(+2.09%)
Apr 06, 2020 6.793 7.029 6.698 6.981 1,213,134 +0.33(+5.03%)
Apr 03, 2020 6.964 6.964 6.458 6.647 1,763,847 -0.06(-0.90%)
Apr 02, 2020 6.458 7.050 6.304 6.707 1,556,162 +0.53(+8.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.