Fidelity Energy MSCI ETF (NY: FENY )

24.52 -0.71 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.62 20.64 20.47 20.63 1,786,760 -0.09(-0.44%)
Apr 29, 2014 20.60 20.79 20.60 20.72 74,595 +0.17(+0.84%)
Apr 28, 2014 20.78 20.78 20.35 20.54 71,115 +0.05(+0.22%)
Apr 25, 2014 20.63 20.63 20.43 20.50 66,035 -0.09(-0.44%)
Apr 24, 2014 20.75 20.75 20.58 20.59 84,560 -0.03(-0.15%)
Apr 23, 2014 20.61 20.68 20.56 20.62 61,788 +0.09(+0.44%)
Apr 22, 2014 20.60 20.60 20.43 20.53 84,183 -0.03(-0.15%)
Apr 21, 2014 20.47 20.57 20.39 20.56 93,947 +0.12(+0.59%)
Apr 17, 2014 20.32 20.44 20.44 20.44 57,242 +0.20(+0.98%)
Apr 16, 2014 20.13 20.26 20.10 20.24 89,519 +0.26(+1.31%)
Apr 15, 2014 19.84 19.98 19.72 19.98 221,588 +0.23(+1.19%)
Apr 14, 2014 19.61 19.79 19.57 19.74 28,475 +0.24(+1.22%)
Apr 11, 2014 19.54 19.58 19.46 19.50 38,275 -0.05(-0.25%)
Apr 10, 2014 19.83 19.84 19.51 19.55 29,281 -0.26(-1.30%)
Apr 09, 2014 19.76 19.83 19.63 19.81 33,233 +0.10(+0.50%)
Apr 08, 2014 19.58 19.73 19.55 19.71 16,462 +0.19(+0.97%)
Apr 07, 2014 20.00 20.00 19.51 19.52 46,566 -0.31(-1.56%)
Apr 04, 2014 20.07 20.07 19.79 19.83 45,726 -0.08(-0.42%)
Apr 03, 2014 19.87 19.96 19.83 19.92 21,161 +0.11(+0.57%)
Apr 02, 2014 19.74 19.83 19.71 19.80 43,361 +0.09(+0.46%)
Apr 01, 2014 19.70 19.71 19.62 19.71 23,578 +0.10(+0.50%)
Mar 31, 2014 19.73 19.74 19.56 19.61 60,694 +0.00(+0.00%)
Mar 28, 2014 19.46 19.65 19.46 19.61 54,825 +0.26(+1.33%)
Mar 27, 2014 19.29 19.40 19.17 19.36 325,042 +0.14(+0.74%)
Mar 26, 2014 19.31 19.41 19.21 19.21 21,468 -0.08(-0.39%)
Mar 25, 2014 19.16 19.30 19.16 19.29 24,826 +0.15(+0.79%)
Mar 24, 2014 19.35 19.35 19.12 19.14 31,035 -0.04(-0.23%)
Mar 21, 2014 19.24 19.30 19.18 19.18 15,622 -0.00(-0.01%)
Mar 20, 2014 19.08 19.20 18.98 19.18 23,889 +0.10(+0.51%)
Mar 19, 2014 19.32 19.32 18.97 19.09 36,971 -0.16(-0.82%)
Mar 18, 2014 19.19 19.29 19.09 19.24 61,335 +0.17(+0.87%)
Mar 17, 2014 19.09 19.12 19.01 19.08 69,606 +0.11(+0.60%)
Mar 14, 2014 18.90 19.00 18.90 18.97 27,314 +0.04(+0.20%)
Mar 13, 2014 19.08 19.12 18.84 18.93 43,355 -0.17(-0.87%)
Mar 12, 2014 19.00 19.16 18.96 19.09 23,037 +0.01(+0.04%)
Mar 11, 2014 19.40 19.40 19.03 19.09 54,836 -0.25(-1.29%)
Mar 10, 2014 19.31 19.34 19.19 19.34 41,829 +0.02(+0.12%)
Mar 07, 2014 19.35 19.35 19.23 19.31 29,006 +0.07(+0.35%)
Mar 06, 2014 19.16 19.24 19.13 19.24 25,470 +0.11(+0.59%)
Mar 05, 2014 19.27 19.29 19.09 19.13 55,070 -0.20(-1.05%)
Mar 04, 2014 19.43 19.43 19.24 19.34 35,720 +0.23(+1.23%)
Mar 03, 2014 19.15 19.30 19.06 19.10 51,883 -0.10(-0.51%)
Feb 28, 2014 19.12 19.30 19.12 19.20 19,405 +0.10(+0.55%)
Feb 27, 2014 19.13 19.13 19.02 19.10 30,019 -0.02(-0.11%)
Feb 26, 2014 19.30 19.30 19.08 19.12 28,008 -0.09(-0.47%)
Feb 25, 2014 19.24 19.26 19.10 19.21 31,895 -0.01(-0.04%)
Feb 24, 2014 19.08 19.40 19.08 19.21 55,800 +0.26(+1.39%)
Feb 21, 2014 19.14 19.14 18.95 18.95 73,739 -0.11(-0.59%)
Feb 20, 2014 18.97 19.09 18.92 19.06 34,537 +0.14(+0.76%)
Feb 19, 2014 18.95 19.11 18.91 18.92 58,343 +0.00(+0.00%)
Feb 18, 2014 18.92 18.96 18.83 18.92 67,643 +0.08(+0.44%)
Feb 14, 2014 18.61 18.84 18.84 18.84 101,234 +0.27(+1.46%)
Feb 13, 2014 18.38 18.63 18.36 18.57 23,849 +0.08(+0.45%)
Feb 12, 2014 18.61 18.61 18.47 18.48 39,986 -0.01(-0.04%)
Feb 11, 2014 18.19 18.53 18.19 18.49 63,183 +0.27(+1.49%)
Feb 10, 2014 18.38 18.38 18.17 18.22 25,564 -0.11(-0.62%)
Feb 07, 2014 18.29 18.35 18.17 18.33 25,696 +0.20(+1.12%)
Feb 06, 2014 17.87 18.17 17.87 18.13 20,330 +0.25(+1.39%)
Feb 05, 2014 18.02 18.02 17.86 17.88 28,724 -0.15(-0.84%)
Feb 04, 2014 17.95 18.10 17.89 18.03 34,357 +0.14(+0.80%)
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.