Fidelity Energy MSCI ETF (NY: FENY )

25.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.93 20.93 20.81 20.90 131,194 -0.02(-0.07%)
May 29, 2014 20.81 20.91 20.75 20.91 62,229 +0.15(+0.73%)
May 28, 2014 20.69 20.80 20.68 20.76 418,412 +0.07(+0.33%)
May 27, 2014 20.74 20.74 20.62 20.69 49,269 +0.03(+0.16%)
May 23, 2014 20.73 20.66 20.66 20.66 52,207 -0.07(-0.34%)
May 22, 2014 20.78 20.78 20.69 20.73 41,211 +0.00(+0.00%)
May 21, 2014 20.59 20.75 20.57 20.73 71,872 +0.26(+1.25%)
May 20, 2014 20.56 20.57 20.45 20.47 42,220 -0.07(-0.32%)
May 19, 2014 20.47 20.59 20.45 20.54 295,294 +0.07(+0.36%)
May 16, 2014 20.59 20.59 20.39 20.47 84,946 -0.03(-0.15%)
May 15, 2014 20.77 20.77 20.36 20.50 83,430 -0.27(-1.31%)
May 14, 2014 20.81 20.82 20.73 20.77 220,716 +0.00(+0.00%)
May 13, 2014 20.74 20.78 20.69 20.77 126,216 +0.08(+0.36%)
May 12, 2014 20.67 20.69 20.57 20.69 68,576 +0.15(+0.73%)
May 09, 2014 20.63 20.63 20.49 20.54 42,120 -0.03(-0.15%)
May 08, 2014 20.87 20.87 20.56 20.57 103,862 -0.31(-1.48%)
May 07, 2014 20.85 20.89 20.68 20.88 38,230 +0.17(+0.80%)
May 06, 2014 20.75 20.81 20.69 20.72 130,154 +0.01(+0.04%)
May 05, 2014 20.61 20.75 20.50 20.71 58,589 +0.09(+0.44%)
May 02, 2014 20.59 20.74 20.54 20.62 41,879 +0.08(+0.37%)
May 01, 2014 20.87 20.87 20.50 20.54 400,016 -0.08(-0.40%)
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%)
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.