Fidelity Energy MSCI ETF (NY: FENY )

23.95 -0.80 (-3.23%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.03 15.16 14.98 15.11 2,050,692 +0.09(+0.59%)
Oct 30, 2017 15.09 14.96 15.02 128,719 +0.07(+0.49%)
Oct 27, 2017 14.78 15.01 14.70 14.94 146,738 +0.06(+0.38%)
Oct 26, 2017 14.87 14.91 14.79 14.89 121,253 +0.04(+0.27%)
Oct 25, 2017 14.93 14.97 14.81 14.85 225,233 -0.10(-0.70%)
Oct 24, 2017 14.98 15.04 14.93 14.95 123,395 +0.02(+0.16%)
Oct 23, 2017 15.06 15.10 14.93 14.93 173,028 -0.11(-0.75%)
Oct 20, 2017 15.03 15.05 14.96 15.04 124,498 +0.02(+0.16%)
Oct 19, 2017 15.00 15.09 14.91 15.02 124,416 -0.06(-0.43%)
Oct 18, 2017 15.17 15.24 15.07 15.08 265,157 -0.10(-0.69%)
Oct 17, 2017 15.18 15.23 15.11 15.19 92,185 +0.01(+0.05%)
Oct 16, 2017 15.24 15.28 15.16 15.18 202,676 +0.03(+0.21%)
Oct 13, 2017 15.24 15.30 15.15 15.15 81,212 -0.02(-0.16%)
Oct 12, 2017 15.15 15.19 15.09 15.17 98,888 -0.06(-0.37%)
Oct 11, 2017 15.18 15.23 15.11 15.23 143,991 +0.04(+0.26%)
Oct 10, 2017 15.27 15.33 15.17 15.19 261,852 +0.02(+0.11%)
Oct 09, 2017 15.15 15.21 15.15 15.17 101,821 +0.04(+0.27%)
Oct 06, 2017 15.15 15.21 15.09 15.13 175,823 -0.15(-1.00%)
Oct 05, 2017 15.22 15.31 15.22 15.28 175,886 +0.07(+0.48%)
Oct 04, 2017 15.24 15.28 15.17 15.21 229,338 -0.03(-0.21%)
Oct 03, 2017 15.23 15.27 15.20 15.24 174,455 -0.02(-0.11%)
Oct 02, 2017 15.16 15.26 15.04 15.26 436,296 +0.01(+0.05%)
Sep 29, 2017 15.22 15.25 15.15 15.25 203,457 -0.01(-0.05%)
Sep 28, 2017 15.25 15.36 15.20 15.26 256,799 +0.03(+0.21%)
Sep 27, 2017 15.18 15.23 15.09 15.23 186,427 +0.05(+0.32%)
Sep 26, 2017 15.15 15.20 15.11 15.18 174,835 -0.00(-0.03%)
Sep 25, 2017 14.99 15.21 14.99 15.18 461,379 +0.25(+1.64%)
Sep 22, 2017 14.84 14.98 14.84 14.94 584,062 +0.06(+0.43%)
Sep 21, 2017 14.89 14.91 14.82 14.87 127,349 -0.02(-0.16%)
Sep 20, 2017 14.82 14.93 14.82 14.90 228,721 +0.12(+0.82%)
Sep 19, 2017 14.74 14.79 14.71 14.78 231,664 +0.07(+0.49%)
Sep 18, 2017 14.62 14.72 14.61 14.70 127,561 +0.06(+0.44%)
Sep 15, 2017 14.64 14.64 14.54 14.64 134,448 +0.03(+0.20%)
Sep 14, 2017 14.59 14.72 14.57 14.61 266,770 +0.06(+0.44%)
Sep 13, 2017 14.36 14.55 14.36 14.55 234,549 +0.21(+1.50%)
Sep 12, 2017 14.28 14.39 14.25 14.33 183,610 +0.10(+0.67%)
Sep 11, 2017 14.16 14.26 14.12 14.24 150,989 +0.13(+0.90%)
Sep 08, 2017 14.24 14.24 14.04 14.11 209,046 -0.17(-1.17%)
Sep 07, 2017 14.28 14.31 14.18 14.28 162,324 +0.02(+0.17%)
Sep 06, 2017 14.10 14.30 14.09 14.25 148,922 +0.21(+1.53%)
Sep 05, 2017 14.02 14.10 13.94 14.04 193,933 +0.08(+0.54%)
Sep 01, 2017 13.85 13.99 13.81 13.96 151,210 +0.13(+0.95%)
Aug 31, 2017 13.80 13.85 13.76 13.83 118,668 +0.10(+0.69%)
Aug 30, 2017 13.69 13.77 13.64 13.74 255,987 +0.02(+0.12%)
Aug 29, 2017 13.68 13.75 13.62 13.72 152,800 -0.01(-0.06%)
Aug 28, 2017 13.81 13.85 13.67 13.73 114,152 -0.09(-0.63%)
Aug 25, 2017 13.76 13.85 13.76 13.81 109,053 +0.07(+0.52%)
Aug 24, 2017 13.71 13.77 13.68 13.74 205,895 +0.00(+0.00%)
Aug 23, 2017 13.65 13.79 13.62 13.74 160,755 +0.07(+0.52%)
Aug 22, 2017 13.59 13.69 13.59 13.67 194,511 +0.11(+0.82%)
Aug 21, 2017 13.63 13.63 13.53 13.56 147,267 -0.10(-0.70%)
Aug 18, 2017 13.54 13.74 13.53 13.66 515,615 +0.10(+0.70%)
Aug 17, 2017 13.72 13.77 13.56 13.56 255,943 -0.19(-1.39%)
Aug 16, 2017 13.90 13.93 13.74 13.75 299,062 -0.15(-1.09%)
Aug 15, 2017 13.93 13.96 13.82 13.90 226,316 -0.04(-0.29%)
Aug 14, 2017 14.04 14.09 13.94 13.94 418,088 -0.08(-0.57%)
Aug 11, 2017 14.05 14.11 13.96 14.02 186,495 -0.08(-0.56%)
Aug 10, 2017 14.27 14.30 14.08 14.10 169,400 -0.14(-1.01%)
Aug 09, 2017 14.28 14.34 14.20 14.24 192,754 +0.02(+0.11%)
Aug 08, 2017 14.24 14.38 14.21 14.23 259,769 -0.06(-0.45%)
Aug 07, 2017 14.38 14.38 14.25 14.29 206,609 -0.14(-0.96%)
Aug 04, 2017 14.36 14.45 14.33 14.43 138,268 +0.10(+0.69%)
Aug 03, 2017 14.53 14.53 14.30 14.33 243,308 -0.22(-1.53%)
Aug 02, 2017 14.55 14.61 14.41 14.55 216,163 -0.07(-0.49%)
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.