Fidelity Energy MSCI ETF (NY: FENY )

25.01 +0.18 (+0.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.07 15.13 14.92 14.93 171,778 -0.20(-1.34%)
Oct 28, 2016 15.22 15.39 15.06 15.14 134,733 -0.09(-0.56%)
Oct 27, 2016 15.35 15.37 15.22 15.22 98,938 -0.06(-0.41%)
Oct 26, 2016 15.14 15.33 15.10 15.29 110,724 +0.03(+0.20%)
Oct 25, 2016 15.33 15.51 15.25 15.25 234,371 -0.11(-0.71%)
Oct 24, 2016 15.46 15.47 15.20 15.36 173,118 -0.05(-0.35%)
Oct 21, 2016 15.41 15.43 15.33 15.42 117,520 -0.09(-0.60%)
Oct 20, 2016 15.47 15.56 15.36 15.51 144,111 -0.02(-0.12%)
Oct 19, 2016 15.45 15.64 15.44 15.53 216,264 +0.21(+1.40%)
Oct 18, 2016 15.43 15.43 15.25 15.32 120,803 +0.07(+0.46%)
Oct 17, 2016 15.32 15.39 15.18 15.25 178,447 -0.09(-0.56%)
Oct 14, 2016 15.50 15.54 15.32 15.33 423,979 -0.06(-0.41%)
Oct 13, 2016 15.37 15.48 15.21 15.39 158,220 -0.09(-0.61%)
Oct 12, 2016 15.54 15.56 15.38 15.49 228,255 -0.09(-0.55%)
Oct 11, 2016 15.74 15.74 15.50 15.57 103,596 -0.19(-1.19%)
Oct 10, 2016 15.63 15.82 15.63 15.76 139,161 +0.26(+1.66%)
Oct 07, 2016 15.63 15.64 15.46 15.50 107,150 -0.08(-0.51%)
Oct 06, 2016 15.62 15.65 15.46 15.58 86,130 +0.03(+0.19%)
Oct 05, 2016 15.46 15.61 15.46 15.55 152,668 +0.24(+1.55%)
Oct 04, 2016 15.50 15.51 15.26 15.32 101,466 -0.14(-0.91%)
Oct 03, 2016 15.54 15.56 15.35 15.46 246,212 -0.03(-0.20%)
Sep 30, 2016 15.38 15.57 15.31 15.49 202,008 +0.20(+1.30%)
Sep 29, 2016 15.25 15.44 15.14 15.29 221,333 +0.01(+0.08%)
Sep 28, 2016 14.67 15.30 14.58 15.28 356,458 +0.66(+4.54%)
Sep 27, 2016 14.61 14.64 14.45 14.61 223,504 -0.10(-0.69%)
Sep 26, 2016 14.76 14.90 14.70 14.71 270,959 -0.06(-0.42%)
Sep 23, 2016 14.89 15.04 14.70 14.78 175,274 -0.21(-1.37%)
Sep 22, 2016 15.07 15.14 14.97 14.98 174,483 +0.05(+0.33%)
Sep 21, 2016 14.75 14.94 14.71 14.93 242,517 +0.33(+2.25%)
Sep 20, 2016 14.73 14.79 14.61 14.61 338,501 -0.12(-0.85%)
Sep 19, 2016 14.88 14.89 14.73 14.73 120,945 -0.01(-0.08%)
Sep 16, 2016 14.75 14.79 14.67 14.74 98,420 -0.11(-0.74%)
Sep 15, 2016 14.73 14.96 14.72 14.85 96,506 +0.16(+1.06%)
Sep 14, 2016 14.84 15.02 14.66 14.70 138,040 -0.19(-1.25%)
Sep 13, 2016 15.15 15.15 14.84 14.88 175,373 -0.46(-2.98%)
Sep 12, 2016 15.12 15.40 15.08 15.34 158,637 +0.13(+0.87%)
Sep 09, 2016 15.56 15.56 15.21 15.21 214,775 -0.46(-2.92%)
Sep 08, 2016 15.47 15.68 15.40 15.67 145,941 +0.28(+1.82%)
Sep 07, 2016 15.42 15.43 15.31 15.39 158,036 +0.06(+0.40%)
Sep 06, 2016 15.13 15.34 15.13 15.33 152,056 +0.22(+1.44%)
Sep 02, 2016 15.05 15.11 15.11 15.11 103,996 +0.15(+0.99%)
Sep 01, 2016 14.95 14.96 14.82 14.96 167,759 -0.03(-0.21%)
Aug 31, 2016 15.14 15.22 14.91 14.99 158,938 -0.22(-1.48%)
Aug 30, 2016 15.32 15.36 15.16 15.22 71,574 -0.05(-0.31%)
Aug 29, 2016 15.13 15.28 15.12 15.26 80,250 +0.09(+0.61%)
Aug 26, 2016 15.26 15.36 15.11 15.17 101,395 -0.03(-0.20%)
Aug 25, 2016 15.24 15.26 15.15 15.20 63,302 -0.03(-0.20%)
Aug 24, 2016 15.25 15.33 15.19 15.23 125,044 -0.06(-0.41%)
Aug 23, 2016 15.22 15.34 15.22 15.29 94,649 +0.07(+0.46%)
Aug 22, 2016 15.31 15.31 15.13 15.22 117,610 -0.16(-1.06%)
Aug 19, 2016 15.51 15.51 15.32 15.39 106,064 -0.11(-0.71%)
Aug 18, 2016 15.29 15.50 15.29 15.50 164,005 +0.27(+1.79%)
Aug 17, 2016 15.15 15.23 15.08 15.22 161,530 +0.05(+0.31%)
Aug 16, 2016 15.11 15.22 15.05 15.18 165,550 +0.02(+0.15%)
Aug 15, 2016 15.13 15.19 15.08 15.15 206,580 +0.14(+0.93%)
Aug 12, 2016 14.99 15.07 14.96 15.02 99,671 +0.08(+0.52%)
Aug 11, 2016 14.77 15.01 14.75 14.94 256,616 +0.22(+1.48%)
Aug 10, 2016 14.96 14.96 14.70 14.72 117,083 -0.19(-1.30%)
Aug 09, 2016 15.04 15.04 14.85 14.91 189,733 -0.08(-0.52%)
Aug 08, 2016 14.90 15.09 14.90 14.99 324,728 +0.22(+1.47%)
Aug 05, 2016 14.67 14.80 14.64 14.77 183,314 +0.12(+0.85%)
Aug 04, 2016 14.56 14.75 14.56 14.65 104,796 -0.01(-0.05%)
Aug 03, 2016 14.36 14.66 14.34 14.66 249,340 +0.29(+2.00%)
Aug 02, 2016 14.34 14.47 14.12 14.37 460,056 +0.12(+0.82%)
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.