Fidelity Energy MSCI ETF (NY: FENY )

14.02 USD +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.74 27.74 27.57 27.69 99,011 -0.02(-0.07%)
May 29, 2014 27.58 27.71 27.49 27.71 46,964 +0.20(+0.73%)
May 28, 2014 27.42 27.56 27.40 27.51 315,770 +0.09(+0.33%)
May 27, 2014 27.48 27.48 27.32 27.42 37,183 +0.04(+0.16%)
May 23, 2014 27.47 27.38 27.38 27.38 39,400 -0.09(-0.34%)
May 22, 2014 27.54 27.54 27.42 27.47 31,102 +0.00(+0.00%)
May 21, 2014 27.28 27.50 27.26 27.47 54,241 +0.34(+1.25%)
May 20, 2014 27.24 27.25 27.10 27.13 31,863 -0.09(-0.32%)
May 19, 2014 27.12 27.28 27.10 27.22 222,855 +0.10(+0.36%)
May 16, 2014 27.28 27.28 27.02 27.12 64,108 -0.04(-0.15%)
May 15, 2014 27.52 27.52 26.98 27.16 62,964 -0.36(-1.31%)
May 14, 2014 27.57 27.59 27.47 27.52 166,572 +0.00(+0.00%)
May 13, 2014 27.48 27.53 27.42 27.52 95,254 +0.10(+0.36%)
May 12, 2014 27.39 27.42 27.26 27.42 51,754 +0.20(+0.73%)
May 09, 2014 27.33 27.33 27.15 27.22 31,788 -0.04(-0.15%)
May 08, 2014 27.65 27.65 27.25 27.26 78,384 -0.41(-1.48%)
May 07, 2014 27.63 27.68 27.40 27.67 28,852 +0.22(+0.80%)
May 06, 2014 27.49 27.58 27.42 27.45 98,226 +0.01(+0.04%)
May 05, 2014 27.31 27.49 27.16 27.44 44,217 +0.12(+0.44%)
May 02, 2014 27.28 27.48 27.21 27.32 31,606 +0.10(+0.37%)
May 01, 2014 27.66 27.66 27.16 27.22 301,887 -0.11(-0.40%)
Apr 30, 2014 27.32 27.35 27.12 27.33 1,348,444 -0.12(-0.44%)
Apr 29, 2014 27.29 27.55 27.29 27.45 56,296 +0.23(+0.84%)
Apr 28, 2014 27.53 27.53 26.96 27.22 53,670 +0.06(+0.22%)
Apr 25, 2014 27.34 27.34 27.07 27.16 49,836 -0.12(-0.44%)
Apr 24, 2014 27.50 27.50 27.27 27.28 63,817 -0.04(-0.15%)
Apr 23, 2014 27.31 27.40 27.24 27.32 46,631 +0.12(+0.44%)
Apr 22, 2014 27.30 27.30 27.06 27.20 63,532 -0.04(-0.15%)
Apr 21, 2014 27.13 27.26 27.02 27.24 70,901 +0.16(+0.59%)
Apr 17, 2014 26.93 27.08 27.08 27.08 43,200 +0.26(+0.98%)
Apr 16, 2014 26.67 26.84 26.64 26.82 67,559 +0.35(+1.31%)
Apr 15, 2014 26.29 26.48 26.13 26.47 167,230 +0.31(+1.19%)
Apr 14, 2014 25.98 26.22 25.93 26.16 21,490 +0.31(+1.22%)
Apr 11, 2014 25.89 25.94 25.79 25.85 28,886 -0.06(-0.25%)
Apr 10, 2014 26.28 26.29 25.85 25.91 22,098 -0.34(-1.30%)
Apr 09, 2014 26.18 26.27 26.01 26.25 25,081 +0.13(+0.50%)
Apr 08, 2014 25.94 26.14 25.91 26.12 12,424 +0.25(+0.97%)
Apr 07, 2014 26.50 26.50 25.85 25.87 35,143 -0.41(-1.56%)
Apr 04, 2014 26.60 26.60 26.22 26.28 34,509 -0.11(-0.42%)
Apr 03, 2014 26.33 26.44 26.27 26.39 15,970 +0.15(+0.57%)
Apr 02, 2014 26.15 26.28 26.12 26.24 32,724 +0.12(+0.46%)
Apr 01, 2014 26.10 26.12 26.00 26.12 17,794 +0.13(+0.50%)
Mar 31, 2014 26.14 26.15 25.92 25.99 45,805 +0.00(+0.00%)
Mar 28, 2014 25.78 26.04 25.78 25.99 41,376 +0.34(+1.33%)
Mar 27, 2014 25.56 25.71 25.41 25.65 245,305 +0.19(+0.74%)
Mar 26, 2014 25.59 25.72 25.46 25.46 16,202 -0.10(-0.39%)
Mar 25, 2014 25.39 25.58 25.39 25.56 18,736 +0.20(+0.79%)
Mar 24, 2014 25.64 25.64 25.33 25.36 23,422 -0.06(-0.23%)
Mar 21, 2014 25.49 25.58 25.42 25.42 11,790 -0.00(-0.01%)
Mar 20, 2014 25.28 25.44 25.15 25.42 18,029 +0.13(+0.51%)
Mar 19, 2014 25.60 25.60 25.14 25.29 27,902 -0.21(-0.82%)
Mar 18, 2014 25.43 25.56 25.30 25.50 46,289 +0.22(+0.87%)
Mar 17, 2014 25.30 25.33 25.19 25.28 52,531 +0.15(+0.60%)
Mar 14, 2014 25.05 25.18 25.05 25.13 20,614 +0.05(+0.20%)
Mar 13, 2014 25.28 25.34 24.97 25.08 32,720 -0.22(-0.87%)
Mar 12, 2014 25.18 25.39 25.12 25.30 17,386 +0.01(+0.04%)
Mar 11, 2014 25.70 25.70 25.21 25.29 41,384 -0.33(-1.29%)
Mar 10, 2014 25.59 25.62 25.43 25.62 31,568 +0.03(+0.12%)
Mar 07, 2014 25.64 25.64 25.48 25.59 21,891 +0.09(+0.35%)
Mar 06, 2014 25.39 25.50 25.35 25.50 19,222 +0.15(+0.59%)
Mar 05, 2014 25.54 25.56 25.30 25.35 41,561 -0.27(-1.05%)
Mar 04, 2014 25.75 25.75 25.50 25.62 26,958 +0.31(+1.22%)
Mar 03, 2014 25.38 25.58 25.26 25.31 39,156 -0.13(-0.51%)
Feb 28, 2014 25.33 25.57 25.33 25.44 14,645 +0.14(+0.55%)
Feb 27, 2014 25.35 25.35 25.20 25.30 22,655 -0.03(-0.11%)
Feb 26, 2014 25.57 25.57 25.28 25.33 21,138 -0.12(-0.47%)
Feb 25, 2014 25.49 25.52 25.31 25.45 24,071 -0.01(-0.04%)
Feb 24, 2014 25.28 25.71 25.28 25.46 42,112 +0.35(+1.39%)
Feb 21, 2014 25.36 25.36 25.11 25.11 55,650 -0.15(-0.59%)
Feb 20, 2014 25.14 25.29 25.07 25.26 26,065 +0.19(+0.76%)
Feb 19, 2014 25.11 25.32 25.05 25.07 44,031 +0.00(+0.00%)
Feb 18, 2014 25.07 25.12 24.95 25.07 51,050 +0.11(+0.44%)
Feb 14, 2014 24.66 24.96 24.96 24.96 76,400 +0.36(+1.46%)
Feb 13, 2014 24.36 24.68 24.33 24.60 17,999 +0.11(+0.45%)
Feb 12, 2014 24.66 24.66 24.47 24.49 30,177 -0.01(-0.04%)
Feb 11, 2014 24.10 24.55 24.10 24.50 47,684 +0.36(+1.49%)
Feb 10, 2014 24.35 24.35 24.08 24.14 19,293 -0.15(-0.62%)
Feb 07, 2014 24.23 24.31 24.07 24.29 19,393 +0.27(+1.12%)
Feb 06, 2014 23.68 24.08 23.68 24.02 15,343 +0.33(+1.39%)
Feb 05, 2014 23.88 23.88 23.66 23.69 21,678 -0.20(-0.84%)
Feb 04, 2014 23.79 23.99 23.71 23.89 25,929 +0.19(+0.80%)
Feb 03, 2014 24.08 24.20 23.68 23.70 100,504 -0.44(-1.82%)
Jan 31, 2014 24.25 24.35 24.03 24.14 27,710 -0.31(-1.27%)
Jan 30, 2014 24.60 24.60 24.34 24.45 24,873 +0.02(+0.08%)
Jan 29, 2014 24.41 24.56 24.29 24.43 24,939 -0.15(-0.61%)
Jan 28, 2014 24.37 24.59 24.37 24.58 60,980 +0.19(+0.78%)
Jan 27, 2014 24.56 24.56 24.20 24.39 40,178 -0.12(-0.49%)
Jan 24, 2014 24.88 24.88 24.47 24.51 57,229 -0.49(-1.96%)
Jan 23, 2014 25.22 25.22 24.89 25.00 37,204 -0.32(-1.24%)
Jan 22, 2014 25.27 25.32 25.17 25.32 28,752 +0.16(+0.62%)
Jan 21, 2014 25.20 25.22 25.01 25.16 29,889 +0.13(+0.52%)
Jan 17, 2014 25.17 25.03 25.03 25.03 37,400 -0.01(-0.04%)
Jan 16, 2014 25.00 25.05 24.90 25.04 45,197 +0.03(+0.12%)
Jan 15, 2014 25.10 25.12 25.00 25.01 25,052 -0.09(-0.36%)
Jan 14, 2014 24.92 25.10 24.87 25.10 107,116 +0.31(+1.25%)
Jan 13, 2014 25.29 25.29 24.74 24.79 102,627 -0.46(-1.83%)
Jan 10, 2014 25.32 25.32 25.10 25.25 27,106 +0.03(+0.12%)
Jan 09, 2014 25.40 25.40 25.05 25.22 38,101 -0.07(-0.27%)
Jan 08, 2014 25.58 25.58 25.25 25.29 26,668 -0.18(-0.73%)
Jan 07, 2014 25.45 25.49 25.23 25.48 37,698 +0.18(+0.73%)
Jan 06, 2014 25.48 25.48 25.20 25.29 62,622 -0.01(-0.04%)
Jan 03, 2014 25.44 25.47 25.23 25.30 47,918 -0.08(-0.31%)
Jan 02, 2014 25.66 25.66 25.29 25.38 62,067 -0.38(-1.48%)
Dec 31, 2013 25.64 25.76 25.76 25.76 36,300 +0.25(+0.98%)
Dec 30, 2013 25.72 25.75 25.45 25.51 67,293 -0.19(-0.74%)
Dec 27, 2013 25.73 25.73 25.56 25.70 35,277 +0.14(+0.55%)
Dec 26, 2013 25.40 25.59 25.40 25.56 63,869 +0.21(+0.82%)
Dec 24, 2013 25.14 25.38 25.14 25.35 23,755 +0.13(+0.52%)
Dec 23, 2013 25.46 25.46 25.19 25.22 88,096 -0.16(-0.63%)
Dec 20, 2013 25.30 25.38 25.16 25.38 23,159 +0.17(+0.67%)
Dec 19, 2013 25.23 25.23 25.03 25.21 20,556 +0.06(+0.24%)
Dec 18, 2013 24.97 25.15 24.74 25.15 18,075 +0.40(+1.62%)
Dec 17, 2013 24.98 24.98 24.68 24.75 22,336 -0.15(-0.60%)
Dec 16, 2013 24.99 24.99 24.74 24.90 34,605 +0.22(+0.89%)
Dec 13, 2013 24.69 24.69 24.55 24.68 17,079 -0.07(-0.28%)
Dec 12, 2013 24.68 24.81 24.63 24.75 17,788 +0.12(+0.49%)
Dec 11, 2013 25.09 25.09 24.60 24.63 48,693 -0.43(-1.72%)
Dec 10, 2013 25.14 25.14 25.00 25.06 27,709 +0.00(+0.00%)
Dec 09, 2013 25.16 25.16 25.02 25.06 26,618 +0.01(+0.04%)
Dec 06, 2013 25.19 25.20 25.05 25.05 19,999 +0.03(+0.12%)
Dec 05, 2013 25.10 25.10 24.94 25.02 13,862 -0.03(-0.12%)
Dec 04, 2013 25.15 25.16 24.88 25.05 20,659 -0.09(-0.36%)
Dec 03, 2013 25.07 25.18 24.97 25.14 33,268 +0.11(+0.44%)
Dec 02, 2013 25.15 25.21 24.95 25.03 16,391 -0.04(-0.16%)
Nov 29, 2013 25.02 25.25 25.00 25.07 13,809 -0.01(-0.04%)
Nov 27, 2013 25.40 25.40 24.97 25.08 36,302 -0.20(-0.79%)
Nov 26, 2013 25.44 25.44 25.21 25.28 22,114 -0.06(-0.24%)
Nov 25, 2013 25.64 25.64 25.23 25.34 49,719 -0.21(-0.82%)
Nov 22, 2013 25.57 25.57 25.37 25.55 47,463 +0.12(+0.47%)
Nov 21, 2013 25.37 25.45 25.25 25.43 43,740 +0.22(+0.87%)
Nov 20, 2013 25.37 25.43 25.15 25.21 40,873 -0.04(-0.16%)
Nov 19, 2013 25.33 25.36 25.15 25.25 35,473 +0.00(+0.00%)
Nov 18, 2013 25.65 25.65 25.20 25.25 65,605 -0.23(-0.90%)
Nov 15, 2013 25.49 25.49 25.31 25.48 49,364 +0.18(+0.71%)
Nov 14, 2013 25.28 25.30 25.14 25.30 22,759 +0.38(+1.52%)
Nov 12, 2013 25.26 25.26 24.90 24.92 22,227 -0.26(-1.03%)
Nov 11, 2013 25.30 25.30 25.10 25.18 40,610 +0.05(+0.20%)
Nov 08, 2013 24.89 25.13 24.75 25.13 34,565 +0.40(+1.62%)
Nov 07, 2013 25.25 25.25 24.70 24.73 43,636 -0.40(-1.59%)
Nov 06, 2013 25.34 25.34 25.08 25.13 16,659 +0.07(+0.28%)
Nov 05, 2013 25.20 25.67 25.04 25.06 36,977 -0.20(-0.79%)
Nov 04, 2013 25.16 25.26 24.99 25.26 48,743 +0.35(+1.41%)
Nov 01, 2013 25.23 25.23 24.65 24.91 51,618 -0.09(-0.36%)
Oct 31, 2013 26.09 26.09 24.93 25.00 32,045 -0.06(-0.24%)
Oct 30, 2013 25.25 25.35 24.91 25.06 150,198 -0.16(-0.63%)
Oct 29, 2013 25.28 25.28 25.09 25.22 36,048 +0.18(+0.72%)
Oct 28, 2013 25.02 25.07 24.92 25.04 47,473 +0.05(+0.18%)
Oct 25, 2013 24.96 25.07 24.86 25.00 21,795 +0.07(+0.28%)
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.