Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.77 16.81 16.63 16.74 321,056 +0.00(+0.00%)
Jan 30, 2018 16.97 16.99 16.72 16.74 648,059 -0.38(-2.22%)
Jan 29, 2018 17.30 17.35 17.08 17.12 1,365,723 -0.25(-1.45%)
Jan 26, 2018 17.31 17.40 17.27 17.37 270,069 +0.09(+0.52%)
Jan 25, 2018 17.51 17.51 17.25 17.28 278,789 -0.16(-0.93%)
Jan 24, 2018 17.51 17.57 17.35 17.44 326,297 -0.05(-0.28%)
Jan 23, 2018 17.52 17.56 17.38 17.49 348,341 +0.01(+0.05%)
Jan 22, 2018 17.14 17.48 17.14 17.48 344,158 +0.35(+2.03%)
Jan 19, 2018 17.14 17.14 17.01 17.14 417,036 -0.02(-0.14%)
Jan 18, 2018 17.26 17.26 17.13 17.16 304,692 -0.15(-0.84%)
Jan 17, 2018 17.19 17.38 17.10 17.31 314,079 +0.14(+0.80%)
Jan 16, 2018 17.41 17.41 17.13 17.17 792,568 -0.21(-1.21%)
Jan 12, 2018 17.38 17.38 17.38 0 +0.15(+0.85%)
Jan 11, 2018 16.97 17.30 16.90 17.23 633,219 +0.35(+2.06%)
Jan 10, 2018 16.92 16.96 16.91 16.88 265,952 -0.02(-0.10%)
Jan 09, 2018 16.97 16.98 16.88 16.90 299,942 -0.05(-0.29%)
Jan 08, 2018 16.84 16.96 16.80 16.95 383,881 +0.11(+0.63%)
Jan 05, 2018 16.84 16.86 16.71 16.84 613,578 -0.02(-0.14%)
Jan 04, 2018 16.78 16.88 16.69 16.87 438,273 +0.11(+0.63%)
Jan 03, 2018 16.58 16.81 16.55 16.76 1,180,737 +0.24(+1.47%)
Jan 02, 2018 16.32 16.54 16.29 16.52 564,714 +0.28(+1.70%)
Dec 29, 2017 16.24 16.24 16.24 0 -0.05(-0.30%)
Dec 28, 2017 16.28 16.31 16.24 16.29 578,704 +0.02(+0.10%)
Dec 27, 2017 16.34 16.34 16.24 16.28 325,630 -0.06(-0.40%)
Dec 26, 2017 16.21 16.36 16.19 16.34 559,152 +0.17(+1.05%)
Dec 22, 2017 16.11 16.23 16.07 16.17 297,863 +0.04(+0.25%)
Dec 21, 2017 15.79 16.17 15.78 16.13 485,768 +0.35(+2.21%)
Dec 20, 2017 15.62 15.80 15.56 15.78 303,238 +0.23(+1.51%)
Dec 19, 2017 15.60 15.65 15.53 15.55 207,500 +0.00(+0.00%)
Dec 18, 2017 15.50 15.61 15.46 15.55 758,498 +0.15(+1.00%)
Dec 15, 2017 15.49 15.52 15.39 15.39 183,303 -0.03(-0.17%)
Dec 14, 2017 15.45 15.55 15.42 15.42 206,677 -0.08(-0.52%)
Dec 13, 2017 15.53 15.54 15.44 15.50 406,544 -0.02(-0.10%)
Dec 12, 2017 15.61 15.63 15.49 15.52 236,267 -0.06(-0.36%)
Dec 11, 2017 15.48 15.64 15.48 15.57 177,204 +0.14(+0.94%)
Dec 08, 2017 15.37 15.45 15.31 15.43 173,642 +0.11(+0.74%)
Dec 07, 2017 15.25 15.32 15.23 15.31 243,832 +0.07(+0.47%)
Dec 06, 2017 15.42 15.43 15.21 15.24 278,674 -0.23(-1.51%)
Dec 05, 2017 15.54 15.59 15.46 15.48 182,284 -0.06(-0.41%)
Dec 04, 2017 15.58 15.80 15.54 15.54 363,517 -0.05(-0.31%)
Dec 01, 2017 15.52 15.68 15.50 15.59 387,350 +0.16(+1.04%)
Nov 30, 2017 15.23 15.45 15.23 15.43 207,724 +0.25(+1.64%)
Nov 29, 2017 15.11 15.20 15.06 15.18 199,718 +0.08(+0.53%)
Nov 28, 2017 15.03 15.12 15.00 15.10 107,620 +0.10(+0.70%)
Nov 27, 2017 15.13 15.13 14.97 14.99 235,197 -0.17(-1.11%)
Nov 24, 2017 15.19 15.21 15.16 15.16 41,024 +0.03(+0.21%)
Nov 22, 2017 15.14 15.17 15.10 15.13 167,856 +0.10(+0.64%)
Nov 21, 2017 15.07 15.13 15.01 15.03 132,775 +0.02(+0.16%)
Nov 20, 2017 15.01 15.03 14.92 15.01 141,796 -0.02(-0.11%)
Nov 17, 2017 14.98 15.07 14.96 15.03 130,548 +0.08(+0.54%)
Nov 16, 2017 15.00 15.01 14.90 14.94 174,300 -0.06(-0.38%)
Nov 15, 2017 15.05 15.07 14.94 15.00 176,915 -0.17(-1.11%)
Nov 14, 2017 15.39 15.39 15.16 15.17 199,017 -0.28(-1.82%)
Nov 13, 2017 15.48 15.56 15.44 15.45 336,855 -0.10(-0.67%)
Nov 10, 2017 15.62 15.62 15.45 15.56 157,807 -0.07(-0.46%)
Nov 09, 2017 15.52 15.65 15.40 15.63 285,162 +0.06(+0.41%)
Nov 08, 2017 15.61 15.65 15.48 15.56 263,611 -0.08(-0.51%)
Nov 07, 2017 15.69 15.70 15.58 15.64 210,045 -0.03(-0.21%)
Nov 06, 2017 15.36 15.69 15.36 15.68 401,119 +0.36(+2.37%)
Nov 03, 2017 15.26 15.36 15.24 15.31 228,895 +0.06(+0.42%)
Nov 02, 2017 15.29 15.34 15.16 15.25 131,792 -0.05(-0.32%)
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.