Fidelity Energy MSCI ETF (NY: FENY )

23.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.51 12.52 12.28 12.32 150,684 -0.11(-0.86%)
Feb 26, 2016 12.56 12.59 12.41 12.43 141,818 +0.09(+0.74%)
Feb 25, 2016 12.28 12.35 12.09 12.34 148,113 +0.02(+0.12%)
Feb 24, 2016 12.00 12.34 11.93 12.32 174,651 +0.12(+1.00%)
Feb 23, 2016 12.51 12.54 12.18 12.20 195,891 -0.40(-3.16%)
Feb 22, 2016 12.69 12.69 12.50 12.60 213,499 +0.28(+2.24%)
Feb 19, 2016 12.27 12.32 12.10 12.32 95,468 -0.04(-0.31%)
Feb 18, 2016 12.62 12.63 12.31 12.36 211,061 -0.13(-1.04%)
Feb 17, 2016 12.31 12.56 12.22 12.49 309,002 +0.36(+2.97%)
Feb 16, 2016 12.22 12.25 11.96 12.13 190,803 +0.13(+1.08%)
Feb 12, 2016 11.85 12.00 12.00 12.00 245,112 +0.29(+2.48%)
Feb 11, 2016 11.55 11.79 11.39 11.71 275,079 -0.05(-0.45%)
Feb 10, 2016 11.79 12.03 11.66 11.76 161,499 -0.05(-0.39%)
Feb 09, 2016 11.94 12.03 11.63 11.81 238,297 -0.30(-2.46%)
Feb 08, 2016 11.90 12.18 11.73 12.11 177,497 -0.03(-0.25%)
Feb 05, 2016 12.28 12.28 12.05 12.14 133,036 -0.28(-2.22%)
Feb 04, 2016 12.44 12.64 12.33 12.41 184,585 +0.02(+0.12%)
Feb 03, 2016 12.12 12.40 11.69 12.40 268,348 +0.46(+3.85%)
Feb 02, 2016 12.13 12.13 11.89 11.94 192,573 -0.41(-3.35%)
Feb 01, 2016 12.50 12.50 12.17 12.35 336,497 -0.25(-2.00%)
Jan 29, 2016 12.31 12.61 12.24 12.61 205,593 +0.33(+2.68%)
Jan 28, 2016 12.29 12.40 12.04 12.28 195,099 +0.38(+3.22%)
Jan 27, 2016 11.97 12.21 11.75 11.89 241,238 -0.06(-0.51%)
Jan 26, 2016 11.69 11.96 11.55 11.96 185,364 +0.44(+3.86%)
Jan 25, 2016 11.87 12.12 11.50 11.51 341,171 -0.57(-4.69%)
Jan 22, 2016 12.02 12.16 11.79 12.08 304,539 +0.51(+4.43%)
Jan 21, 2016 11.21 11.69 11.14 11.56 257,047 +0.35(+3.14%)
Jan 20, 2016 11.34 11.37 10.82 11.21 468,590 -0.33(-2.85%)
Jan 19, 2016 11.93 11.95 11.37 11.54 365,044 -0.30(-2.52%)
Jan 15, 2016 11.73 11.84 11.84 11.84 399,548 -0.34(-2.77%)
Jan 14, 2016 11.76 12.28 11.62 12.18 236,657 +0.51(+4.33%)
Jan 13, 2016 12.05 12.13 11.55 11.67 323,232 -0.25(-2.12%)
Jan 12, 2016 12.18 12.18 11.60 11.92 252,307 +0.04(+0.32%)
Jan 11, 2016 12.21 12.21 11.74 11.89 264,373 -0.28(-2.27%)
Jan 08, 2016 12.38 12.39 12.11 12.16 331,688 -0.16(-1.30%)
Jan 07, 2016 12.43 12.63 12.26 12.32 562,394 -0.30(-2.39%)
Jan 06, 2016 12.92 12.92 12.53 12.62 493,094 -0.49(-3.77%)
Jan 05, 2016 13.10 13.13 12.91 13.12 122,953 +0.05(+0.35%)
Jan 04, 2016 13.05 13.17 12.86 13.07 251,671 -0.01(-0.06%)
Dec 31, 2015 13.03 13.08 13.08 13.08 307,174 +0.06(+0.47%)
Dec 30, 2015 13.01 13.23 12.99 13.02 310,827 -0.21(-1.61%)
Dec 29, 2015 13.39 13.41 13.16 13.23 305,588 +0.08(+0.64%)
Dec 28, 2015 13.16 13.23 13.08 13.15 1,011,862 -0.25(-1.83%)
Dec 24, 2015 13.58 13.39 13.39 13.39 104,525 -0.14(-1.02%)
Dec 23, 2015 13.19 13.53 13.17 13.53 351,324 +0.58(+4.49%)
Dec 22, 2015 12.82 13.01 12.78 12.95 467,941 +0.17(+1.32%)
Dec 21, 2015 12.81 12.89 12.66 12.78 427,900 -0.03(-0.24%)
Dec 18, 2015 13.04 13.04 12.79 12.81 543,163 -0.21(-1.62%)
Dec 17, 2015 13.40 13.40 13.02 13.02 188,083 -0.35(-2.62%)
Dec 16, 2015 13.42 13.53 13.23 13.37 344,065 -0.08(-0.57%)
Dec 15, 2015 13.32 13.51 13.32 13.45 264,978 +0.36(+2.73%)
Dec 14, 2015 12.98 13.17 12.84 13.09 333,776 +0.05(+0.41%)
Dec 11, 2015 13.30 13.30 13.02 13.04 536,091 -0.48(-3.59%)
Dec 10, 2015 13.46 13.69 13.35 13.52 187,844 +0.11(+0.86%)
Dec 09, 2015 13.30 13.70 13.24 13.41 245,787 +0.17(+1.30%)
Dec 08, 2015 13.08 13.42 12.98 13.24 290,445 -0.15(-1.14%)
Dec 07, 2015 13.66 13.68 13.21 13.39 573,752 -0.55(-3.93%)
Dec 04, 2015 13.91 14.03 13.68 13.93 217,777 -0.11(-0.81%)
Dec 03, 2015 14.44 14.44 13.98 14.05 213,532 -0.27(-1.91%)
Dec 02, 2015 14.71 14.74 14.29 14.32 245,985 -0.47(-3.19%)
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.