Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.37 15.43 15.28 15.38 205,080 +0.00(+0.00%)
Mar 30, 2017 15.43 15.48 15.32 15.38 447,705 +0.03(+0.20%)
Mar 29, 2017 15.11 15.35 15.11 15.35 230,956 +0.23(+1.56%)
Mar 28, 2017 14.92 15.15 14.89 15.11 1,166,491 +0.20(+1.37%)
Mar 27, 2017 14.82 14.94 14.81 14.91 238,871 -0.07(-0.47%)
Mar 24, 2017 15.06 15.08 14.94 14.98 240,369 -0.05(-0.31%)
Mar 23, 2017 15.04 15.14 14.99 15.03 212,923 -0.04(-0.26%)
Mar 22, 2017 15.03 15.13 14.98 15.06 303,710 -0.03(-0.21%)
Mar 21, 2017 15.26 15.28 15.06 15.10 283,140 -0.13(-0.86%)
Mar 20, 2017 15.20 15.25 15.10 15.23 477,461 -0.02(-0.11%)
Mar 17, 2017 15.29 15.35 15.24 15.24 280,085 -0.02(-0.15%)
Mar 16, 2017 15.38 15.39 15.22 15.27 827,170 -0.08(-0.51%)
Mar 15, 2017 15.13 15.38 15.09 15.35 223,412 +0.32(+2.12%)
Mar 14, 2017 15.09 15.09 14.88 15.03 460,972 -0.18(-1.18%)
Mar 13, 2017 15.19 15.28 15.14 15.21 282,706 +0.02(+0.13%)
Mar 10, 2017 15.29 15.30 15.10 15.19 332,310 -0.00(-0.03%)
Mar 09, 2017 15.03 15.21 14.96 15.19 421,514 +0.08(+0.52%)
Mar 08, 2017 15.47 15.55 15.11 15.11 371,948 -0.44(-2.85%)
Mar 07, 2017 15.73 15.73 15.53 15.56 210,584 -0.13(-0.84%)
Mar 06, 2017 15.61 15.70 15.57 15.69 225,666 +0.05(+0.30%)
Mar 03, 2017 15.73 15.77 15.61 15.64 148,053 -0.05(-0.35%)
Mar 02, 2017 15.79 15.87 15.69 15.70 235,926 -0.16(-1.03%)
Mar 01, 2017 15.65 15.91 15.65 15.86 293,147 +0.33(+2.16%)
Feb 28, 2017 15.55 15.60 15.49 15.52 584,122 -0.07(-0.45%)
Feb 27, 2017 15.49 15.64 15.44 15.59 282,226 +0.15(+0.98%)
Feb 24, 2017 15.50 15.54 15.38 15.44 304,279 -0.14(-0.92%)
Feb 23, 2017 15.70 15.73 15.51 15.59 262,309 +0.05(+0.30%)
Feb 22, 2017 15.73 15.75 15.53 15.54 283,559 -0.24(-1.53%)
Feb 21, 2017 15.80 15.87 15.77 15.78 510,266 +0.11(+0.70%)
Feb 17, 2017 15.67 15.67 15.67 0 -0.09(-0.59%)
Feb 16, 2017 16.00 16.03 15.76 15.77 363,920 -0.22(-1.36%)
Feb 15, 2017 15.98 16.09 15.95 15.98 370,502 -0.09(-0.53%)
Feb 14, 2017 16.03 16.07 15.88 16.07 219,664 +0.07(+0.44%)
Feb 13, 2017 15.98 16.01 15.91 16.00 346,472 +0.01(+0.05%)
Feb 10, 2017 15.98 16.06 15.94 15.99 356,570 +0.15(+0.93%)
Feb 09, 2017 15.77 15.89 15.77 15.84 242,606 +0.14(+0.91%)
Feb 08, 2017 15.62 15.73 15.43 15.70 433,931 +0.02(+0.15%)
Feb 07, 2017 15.88 15.91 15.60 15.68 421,696 -0.25(-1.54%)
Feb 06, 2017 16.11 16.12 15.87 15.92 287,818 -0.14(-0.90%)
Feb 03, 2017 15.94 16.13 15.91 16.07 287,607 +0.15(+0.95%)
Feb 02, 2017 15.86 15.95 15.73 15.91 467,669 +0.09(+0.54%)
Feb 01, 2017 16.04 16.05 15.72 15.83 526,768 -0.12(-0.73%)
Jan 31, 2017 15.95 15.95 15.79 15.95 231,895 +0.00(+0.00%)
Jan 30, 2017 16.19 16.19 15.85 15.95 470,442 -0.30(-1.87%)
Jan 27, 2017 16.35 16.35 16.20 16.25 278,147 -0.16(-1.00%)
Jan 26, 2017 16.48 16.50 16.39 16.41 263,186 -0.01(-0.05%)
Jan 25, 2017 16.35 16.47 16.33 16.42 450,901 +0.11(+0.67%)
Jan 24, 2017 16.21 16.38 16.17 16.31 422,063 +0.19(+1.16%)
Jan 23, 2017 16.26 16.26 16.06 16.12 332,254 -0.20(-1.24%)
Jan 20, 2017 16.37 16.40 16.26 16.33 233,315 +0.10(+0.62%)
Jan 19, 2017 16.34 16.34 16.20 16.23 259,140 -0.12(-0.76%)
Jan 18, 2017 16.35 16.40 16.29 16.35 151,597 -0.04(-0.24%)
Jan 17, 2017 16.35 16.44 16.34 16.39 180,550 +0.09(+0.57%)
Jan 13, 2017 16.30 16.30 16.30 0 -0.05(-0.31%)
Jan 12, 2017 16.50 16.51 16.29 16.35 149,460 -0.07(-0.45%)
Jan 11, 2017 16.29 16.44 16.23 16.42 145,721 +0.19(+1.15%)
Jan 10, 2017 16.40 16.41 16.23 16.23 579,387 -0.15(-0.90%)
Jan 09, 2017 16.61 16.61 16.37 16.38 389,734 -0.27(-1.64%)
Jan 06, 2017 16.72 16.72 16.54 16.65 191,559 +0.02(+0.09%)
Jan 05, 2017 16.70 16.77 16.56 16.64 302,231 -0.06(-0.37%)
Jan 04, 2017 16.74 16.74 16.62 16.70 308,212 -0.01(-0.05%)
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.