Fidelity Energy MSCI ETF (NY: FENY )

13.06 USD +0.06 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.99 22.99 22.74 22.76 108,472 -0.07(-0.31%)
Feb 26, 2015 24.34 24.34 22.71 22.83 209,833 -0.39(-1.68%)
Feb 25, 2015 23.15 23.27 23.09 23.22 107,932 +0.12(+0.52%)
Feb 24, 2015 23.26 23.26 22.97 23.10 94,279 +0.05(+0.22%)
Feb 23, 2015 23.03 23.22 22.87 23.05 130,235 -0.10(-0.43%)
Feb 20, 2015 23.29 23.31 22.98 23.15 109,872 -0.10(-0.43%)
Feb 19, 2015 22.92 23.39 22.80 23.25 185,613 -0.14(-0.60%)
Feb 18, 2015 23.57 23.60 23.36 23.39 150,392 -0.32(-1.35%)
Feb 17, 2015 23.74 23.74 23.40 23.71 324,204 +0.05(+0.21%)
Feb 13, 2015 23.54 23.66 23.66 23.66 277,900 +0.49(+2.11%)
Feb 12, 2015 23.14 23.27 23.02 23.17 100,039 +0.35(+1.52%)
Feb 11, 2015 22.76 22.91 22.58 22.82 108,485 -0.15(-0.64%)
Feb 10, 2015 23.23 23.24 22.59 22.97 212,892 -0.08(-0.35%)
Feb 09, 2015 23.08 23.32 23.01 23.05 233,211 +0.06(+0.26%)
Feb 06, 2015 23.23 23.33 22.92 22.99 146,647 -0.03(-0.13%)
Feb 05, 2015 22.87 23.12 22.78 23.02 176,893 +0.37(+1.63%)
Feb 04, 2015 22.86 22.86 22.47 22.65 209,037 -0.38(-1.65%)
Feb 03, 2015 22.73 23.15 22.58 23.03 362,561 +0.66(+2.95%)
Feb 02, 2015 21.99 22.40 21.87 22.37 188,671 +0.64(+2.95%)
Jan 30, 2015 21.50 21.98 21.23 21.73 181,755 +0.19(+0.88%)
Jan 29, 2015 21.67 21.75 21.06 21.54 358,438 +0.03(+0.14%)
Jan 28, 2015 22.36 22.36 21.44 21.51 317,455 -0.87(-3.89%)
Jan 27, 2015 22.29 22.47 22.17 22.38 152,075 -0.02(-0.09%)
Jan 26, 2015 22.21 22.42 21.95 22.40 155,935 +0.33(+1.50%)
Jan 23, 2015 22.29 22.38 22.05 22.07 115,741 -0.20(-0.90%)
Jan 22, 2015 22.45 22.45 21.86 22.27 218,249 +0.14(+0.63%)
Jan 21, 2015 21.81 22.16 21.77 22.13 132,848 +0.40(+1.84%)
Jan 20, 2015 21.66 21.74 21.34 21.73 303,990 -0.01(-0.05%)
Jan 16, 2015 21.31 21.74 21.24 21.74 153,922 +0.69(+3.28%)
Jan 15, 2015 21.64 21.64 21.02 21.05 138,452 -0.28(-1.31%)
Jan 14, 2015 21.09 21.36 20.71 21.33 288,333 +0.05(+0.23%)
Jan 13, 2015 21.53 21.60 21.05 21.28 421,155 -0.15(-0.70%)
Jan 12, 2015 21.91 21.91 21.29 21.43 390,903 -0.64(-2.90%)
Jan 09, 2015 22.33 22.33 21.83 22.07 250,974 -0.16(-0.72%)
Jan 08, 2015 21.96 22.23 21.82 22.23 171,704 +0.51(+2.35%)
Jan 07, 2015 22.02 22.03 21.58 21.72 176,884 +0.02(+0.09%)
Jan 06, 2015 22.04 22.15 21.52 21.70 1,424,320 -0.32(-1.45%)
Jan 05, 2015 22.68 22.75 21.89 22.02 292,338 -0.88(-3.84%)
Jan 02, 2015 22.86 22.99 22.60 22.90 102,591 +0.07(+0.31%)
Dec 31, 2014 23.00 22.83 22.83 22.83 165,600 -0.14(-0.61%)
Dec 30, 2014 23.15 23.16 22.91 22.97 184,356 -0.19(-0.82%)
Dec 29, 2014 23.19 23.32 23.02 23.16 137,011 +0.08(+0.35%)
Dec 26, 2014 23.28 23.29 22.98 23.08 128,464 -0.02(-0.09%)
Dec 24, 2014 23.29 23.10 23.10 23.10 424,900 -0.19(-0.82%)
Dec 23, 2014 23.12 23.36 22.99 23.29 405,038 +0.32(+1.38%)
Dec 22, 2014 23.30 23.30 22.76 22.97 1,036,242 -0.27(-1.15%)
Dec 19, 2014 22.76 23.24 22.49 23.24 179,546 +0.62(+2.74%)
Dec 18, 2014 22.70 22.79 22.03 22.62 403,001 +0.46(+2.08%)
Dec 17, 2014 21.71 22.35 21.35 22.16 413,695 +0.93(+4.38%)
Dec 16, 2014 20.92 21.85 20.82 21.23 670,527 +0.19(+0.90%)
Dec 15, 2014 21.46 21.63 20.96 21.04 217,517 -0.21(-0.99%)
Dec 12, 2014 21.49 21.59 21.25 21.25 260,661 -0.42(-1.94%)
Dec 11, 2014 21.77 22.21 21.62 21.67 164,965 -0.02(-0.09%)
Dec 10, 2014 22.23 22.23 21.55 21.69 327,842 -0.72(-3.21%)
Dec 09, 2014 22.15 22.44 22.01 22.41 100,620 +0.24(+1.08%)
Dec 08, 2014 22.99 22.99 22.11 22.17 350,548 -0.95(-4.11%)
Dec 05, 2014 23.38 23.39 23.02 23.12 202,803 -0.28(-1.20%)
Dec 04, 2014 23.53 23.53 23.20 23.40 230,549 -0.21(-0.89%)
Dec 03, 2014 23.49 23.79 23.40 23.61 372,005 +0.30(+1.29%)
Dec 02, 2014 23.02 23.53 22.86 23.31 1,322,979 +0.29(+1.26%)
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.