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 (%)
Apr 30, 2015 17.92 17.92 17.67 17.79 1,461,292 -0.04(-0.21%)
Apr 29, 2015 17.64 17.84 17.56 17.83 114,733 +0.17(+0.97%)
Apr 28, 2015 17.58 17.67 17.55 17.66 154,326 +0.09(+0.51%)
Apr 27, 2015 17.69 17.71 17.55 17.57 163,189 -0.03(-0.15%)
Apr 24, 2015 17.84 17.84 17.50 17.59 101,130 -0.12(-0.70%)
Apr 23, 2015 17.69 17.83 17.62 17.72 167,400 +0.13(+0.77%)
Apr 22, 2015 17.51 17.65 17.39 17.58 106,037 +0.11(+0.64%)
Apr 21, 2015 17.72 17.72 17.41 17.47 205,797 -0.20(-1.14%)
Apr 20, 2015 17.71 17.85 17.66 17.67 152,958 +0.07(+0.43%)
Apr 17, 2015 17.75 17.75 17.46 17.60 201,188 -0.16(-0.89%)
Apr 16, 2015 18.71 18.71 17.62 17.75 194,210 -0.04(-0.25%)
Apr 15, 2015 17.55 17.85 17.47 17.80 657,567 +0.43(+2.46%)
Apr 14, 2015 17.20 17.43 17.20 17.37 169,902 +0.28(+1.62%)
Apr 13, 2015 17.33 17.33 17.07 17.10 153,650 -0.13(-0.74%)
Apr 10, 2015 17.22 17.25 17.12 17.22 115,530 +0.08(+0.48%)
Apr 09, 2015 16.92 17.17 16.92 17.14 160,707 +0.23(+1.37%)
Apr 08, 2015 17.18 17.18 16.88 16.91 245,100 -0.16(-0.92%)
Apr 07, 2015 17.10 17.16 16.98 17.07 182,422 +0.05(+0.31%)
Apr 06, 2015 16.77 17.11 16.75 17.01 258,825 +0.28(+1.70%)
Apr 02, 2015 16.66 16.73 16.73 16.73 138,274 +0.07(+0.45%)
Apr 01, 2015 16.73 16.78 16.62 16.65 524,294 +0.04(+0.27%)
Mar 31, 2015 16.62 16.72 16.49 16.61 731,855 -0.13(-0.76%)
Mar 30, 2015 16.62 16.77 16.57 16.74 5,501,126 +0.32(+1.96%)
Mar 27, 2015 16.53 16.53 16.36 16.41 705,732 -0.13(-0.81%)
Mar 26, 2015 16.79 16.80 16.48 16.55 141,474 -0.01(-0.05%)
Mar 25, 2015 16.48 16.67 16.45 16.56 163,564 +0.19(+1.19%)
Mar 24, 2015 16.65 16.65 16.36 16.36 131,761 -0.11(-0.68%)
Mar 23, 2015 16.56 16.66 16.47 16.47 127,221 -0.04(-0.23%)
Mar 20, 2015 16.50 16.60 16.41 16.51 108,037 +0.12(+0.73%)
Mar 19, 2015 16.49 16.52 16.36 16.39 125,877 -0.27(-1.62%)
Mar 18, 2015 16.16 16.74 16.06 16.66 273,647 +0.46(+2.86%)
Mar 17, 2015 16.20 16.26 16.10 16.20 112,682 -0.07(-0.41%)
Mar 16, 2015 16.06 16.28 15.94 16.27 169,237 +0.17(+1.07%)
Mar 13, 2015 16.12 16.12 15.91 16.09 282,177 -0.07(-0.46%)
Mar 12, 2015 16.32 16.32 16.16 16.17 216,130 -0.09(-0.55%)
Mar 11, 2015 16.30 16.32 16.13 16.26 189,502 +0.05(+0.32%)
Mar 10, 2015 16.36 16.39 16.21 16.21 139,758 -0.25(-1.50%)
Mar 09, 2015 16.59 16.72 16.45 16.45 246,982 -0.10(-0.63%)
Mar 06, 2015 16.77 16.80 16.51 16.56 190,793 -0.28(-1.69%)
Mar 05, 2015 16.95 16.95 16.80 16.84 94,203 -0.09(-0.53%)
Mar 04, 2015 17.00 16.97 16.75 16.93 129,543 -0.04(-0.22%)
Mar 03, 2015 16.93 17.05 16.83 16.97 115,574 +0.06(+0.35%)
Mar 02, 2015 17.04 17.04 16.75 16.91 355,742 -0.13(-0.75%)
Feb 27, 2015 17.21 17.21 17.02 17.04 144,917 -0.05(-0.31%)
Feb 26, 2015 18.22 18.22 17.00 17.09 280,334 -0.29(-1.68%)
Feb 25, 2015 17.33 17.42 17.28 17.38 144,195 +0.09(+0.52%)
Feb 24, 2015 17.41 17.41 17.20 17.29 125,955 +0.04(+0.22%)
Feb 23, 2015 17.24 17.38 17.12 17.25 173,992 -0.07(-0.43%)
Feb 20, 2015 17.43 17.45 17.20 17.33 146,787 -0.07(-0.43%)
Feb 19, 2015 17.16 17.51 17.07 17.40 247,976 -0.10(-0.60%)
Feb 18, 2015 17.64 17.66 17.49 17.51 200,921 -0.24(-1.35%)
Feb 17, 2015 17.77 17.77 17.52 17.75 433,132 +0.04(+0.21%)
Feb 13, 2015 17.62 17.71 17.71 17.71 371,270 +0.37(+2.11%)
Feb 12, 2015 17.32 17.42 17.23 17.34 133,650 +0.26(+1.52%)
Feb 11, 2015 17.04 17.15 16.90 17.08 144,934 -0.11(-0.64%)
Feb 10, 2015 17.39 17.40 16.91 17.19 284,420 -0.06(-0.35%)
Feb 09, 2015 17.28 17.46 17.22 17.25 311,566 +0.04(+0.26%)
Feb 06, 2015 17.39 17.46 17.16 17.21 195,918 -0.02(-0.13%)
Feb 05, 2015 17.12 17.31 17.05 17.23 236,326 +0.28(+1.63%)
Feb 04, 2015 17.11 17.11 16.82 16.95 279,270 -0.28(-1.65%)
Feb 03, 2015 17.01 17.33 16.90 17.24 484,376 +0.49(+2.95%)
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.