Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.06 15.09 14.94 14.95 234,907 +0.00(+0.00%)
Apr 27, 2017 15.04 15.04 14.79 14.95 362,615 -0.19(-1.25%)
Apr 26, 2017 15.09 15.34 15.06 15.14 270,615 -0.03(-0.21%)
Apr 25, 2017 15.05 15.20 15.03 15.17 742,764 +0.14(+0.95%)
Apr 24, 2017 15.06 15.09 14.98 15.03 302,168 +0.09(+0.63%)
Apr 21, 2017 14.94 15.01 14.86 14.94 198,663 -0.07(-0.47%)
Apr 20, 2017 15.00 15.11 14.98 15.01 213,999 +0.07(+0.48%)
Apr 19, 2017 15.25 15.25 14.90 14.94 311,048 -0.26(-1.71%)
Apr 18, 2017 15.26 15.36 15.15 15.20 147,182 -0.12(-0.77%)
Apr 17, 2017 15.31 15.34 15.25 15.32 139,653 +0.01(+0.05%)
Apr 13, 2017 15.58 15.58 15.27 15.31 218,311 -0.29(-1.87%)
Apr 12, 2017 15.68 15.80 15.56 15.60 181,871 -0.08(-0.50%)
Apr 11, 2017 15.72 15.72 15.53 15.68 166,473 -0.01(-0.05%)
Apr 10, 2017 15.62 15.76 15.62 15.69 155,412 +0.12(+0.76%)
Apr 07, 2017 15.66 15.66 15.54 15.57 154,720 -0.04(-0.25%)
Apr 06, 2017 15.54 15.65 15.54 15.61 167,120 +0.11(+0.71%)
Apr 05, 2017 15.73 15.84 15.47 15.50 345,753 -0.06(-0.41%)
Apr 04, 2017 15.45 15.57 15.34 15.56 196,268 +0.09(+0.61%)
Apr 03, 2017 15.52 15.53 15.29 15.47 236,124 -0.04(-0.25%)
Mar 31, 2017 15.50 15.55 15.40 15.51 203,402 +0.00(+0.00%)
Mar 30, 2017 15.56 15.61 15.44 15.51 444,041 +0.03(+0.20%)
Mar 29, 2017 15.24 15.48 15.24 15.47 229,066 +0.24(+1.56%)
Mar 28, 2017 15.05 15.28 15.02 15.24 1,156,945 +0.21(+1.37%)
Mar 27, 2017 14.94 15.07 14.93 15.03 236,917 -0.07(-0.47%)
Mar 24, 2017 15.19 15.20 15.06 15.10 238,402 -0.05(-0.31%)
Mar 23, 2017 15.17 15.26 15.11 15.15 211,181 -0.04(-0.26%)
Mar 22, 2017 15.15 15.25 15.10 15.19 301,225 -0.03(-0.21%)
Mar 21, 2017 15.39 15.41 15.18 15.22 280,823 -0.13(-0.86%)
Mar 20, 2017 15.32 15.37 15.22 15.35 473,554 -0.02(-0.11%)
Mar 17, 2017 15.42 15.48 15.37 15.37 277,793 -0.02(-0.15%)
Mar 16, 2017 15.51 15.51 15.34 15.39 820,401 -0.08(-0.51%)
Mar 15, 2017 15.25 15.51 15.21 15.47 221,584 +0.32(+2.12%)
Mar 14, 2017 15.21 15.21 15.00 15.15 457,200 -0.18(-1.18%)
Mar 13, 2017 15.32 15.40 15.27 15.33 280,393 +0.02(+0.13%)
Mar 10, 2017 15.42 15.43 15.22 15.31 329,591 -0.00(-0.03%)
Mar 09, 2017 15.16 15.34 15.08 15.32 418,064 +0.08(+0.52%)
Mar 08, 2017 15.60 15.68 15.24 15.24 368,905 -0.45(-2.85%)
Mar 07, 2017 15.86 15.86 15.66 15.68 208,861 -0.13(-0.84%)
Mar 06, 2017 15.74 15.83 15.70 15.82 223,819 +0.05(+0.30%)
Mar 03, 2017 15.86 15.90 15.74 15.77 146,842 -0.05(-0.35%)
Mar 02, 2017 15.92 16.00 15.82 15.83 233,995 -0.16(-1.03%)
Mar 01, 2017 15.78 16.04 15.78 15.99 290,748 +0.34(+2.16%)
Feb 28, 2017 15.68 15.73 15.61 15.65 579,342 -0.07(-0.45%)
Feb 27, 2017 15.61 15.77 15.57 15.72 279,917 +0.15(+0.98%)
Feb 24, 2017 15.63 15.67 15.50 15.57 301,789 -0.14(-0.92%)
Feb 23, 2017 15.83 15.86 15.64 15.72 260,162 +0.05(+0.30%)
Feb 22, 2017 15.86 15.88 15.66 15.67 281,239 -0.24(-1.53%)
Feb 21, 2017 15.93 16.00 15.90 15.91 506,090 +0.11(+0.70%)
Feb 17, 2017 15.80 15.80 15.80 0 -0.09(-0.59%)
Feb 16, 2017 16.13 16.16 15.89 15.90 360,941 -0.22(-1.36%)
Feb 15, 2017 16.12 16.22 16.08 16.12 367,470 -0.09(-0.53%)
Feb 14, 2017 16.16 16.20 16.01 16.20 217,866 +0.07(+0.44%)
Feb 13, 2017 16.12 16.14 16.05 16.13 343,637 +0.01(+0.05%)
Feb 10, 2017 16.11 16.20 16.07 16.12 353,652 +0.15(+0.93%)
Feb 09, 2017 15.90 16.02 15.90 15.97 240,621 +0.14(+0.91%)
Feb 08, 2017 15.75 15.86 15.56 15.83 430,380 +0.02(+0.16%)
Feb 07, 2017 16.01 16.04 15.73 15.81 418,245 -0.25(-1.54%)
Feb 06, 2017 16.24 16.25 16.00 16.05 285,463 -0.15(-0.90%)
Feb 03, 2017 16.07 16.27 16.04 16.20 285,253 +0.15(+0.95%)
Feb 02, 2017 15.99 16.08 15.86 16.05 463,842 +0.09(+0.54%)
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.