Fidelity Energy MSCI ETF (NY: FENY )

14.20 USD -0.40 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.54 22.64 22.49 22.54 94,882 -0.01(-0.04%)
May 28, 2015 22.60 22.60 22.41 22.55 160,870 -0.09(-0.40%)
May 27, 2015 22.65 22.78 22.52 22.64 283,295 -0.03(-0.13%)
May 26, 2015 22.80 22.97 22.58 22.67 193,104 -0.37(-1.61%)
May 22, 2015 22.98 23.04 23.04 23.04 69,200 -0.11(-0.48%)
May 21, 2015 23.02 23.18 23.00 23.15 114,380 +0.23(+1.00%)
May 20, 2015 22.95 22.98 22.79 22.92 123,197 +0.05(+0.22%)
May 19, 2015 23.07 23.07 22.83 22.87 487,126 -0.33(-1.42%)
May 18, 2015 23.20 23.20 23.04 23.20 222,455 +0.03(+0.13%)
May 15, 2015 23.04 23.25 22.91 23.17 123,461 +0.09(+0.39%)
May 14, 2015 23.26 23.31 23.06 23.08 96,297 -0.03(-0.13%)
May 13, 2015 23.33 23.40 23.03 23.11 127,688 -0.09(-0.39%)
May 12, 2015 23.03 23.29 23.02 23.20 75,897 +0.11(+0.48%)
May 11, 2015 23.60 23.60 23.06 23.09 141,730 -0.42(-1.79%)
May 08, 2015 23.33 23.52 23.03 23.51 105,698 +0.38(+1.64%)
May 07, 2015 23.31 23.31 22.96 23.13 193,303 -0.27(-1.15%)
May 06, 2015 23.69 23.81 23.28 23.40 151,493 -0.11(-0.47%)
May 05, 2015 23.91 24.07 23.47 23.51 249,323 -0.25(-1.05%)
May 04, 2015 23.84 23.94 23.64 23.76 265,936 -0.06(-0.25%)
May 01, 2015 23.85 23.85 23.62 23.82 251,543 +0.05(+0.21%)
Apr 30, 2015 23.94 23.94 23.61 23.77 1,093,793 -0.05(-0.21%)
Apr 29, 2015 23.57 23.84 23.46 23.82 85,879 +0.23(+0.97%)
Apr 28, 2015 23.49 23.61 23.44 23.59 115,515 +0.12(+0.51%)
Apr 27, 2015 23.63 23.66 23.45 23.47 122,149 -0.03(-0.15%)
Apr 24, 2015 23.83 23.83 23.38 23.50 75,697 -0.17(-0.70%)
Apr 23, 2015 23.64 23.82 23.54 23.67 125,301 +0.18(+0.77%)
Apr 22, 2015 23.39 23.58 23.23 23.49 79,370 +0.15(+0.64%)
Apr 21, 2015 23.67 23.67 23.26 23.34 154,042 -0.27(-1.14%)
Apr 20, 2015 23.66 23.85 23.60 23.61 114,491 +0.10(+0.43%)
Apr 17, 2015 23.71 23.71 23.33 23.51 150,592 -0.21(-0.89%)
Apr 16, 2015 24.99 24.99 23.54 23.72 145,369 -0.06(-0.25%)
Apr 15, 2015 23.44 23.85 23.34 23.78 492,196 +0.57(+2.46%)
Apr 14, 2015 22.98 23.29 22.98 23.21 127,174 +0.37(+1.62%)
Apr 13, 2015 23.15 23.15 22.80 22.84 115,009 -0.17(-0.74%)
Apr 10, 2015 23.00 23.04 22.87 23.01 86,476 +0.11(+0.48%)
Apr 09, 2015 22.60 22.94 22.60 22.90 120,291 +0.31(+1.37%)
Apr 08, 2015 22.95 22.95 22.55 22.59 183,460 -0.21(-0.92%)
Apr 07, 2015 22.85 22.93 22.68 22.80 136,545 +0.07(+0.31%)
Apr 06, 2015 22.41 22.86 22.38 22.73 193,734 +0.38(+1.70%)
Apr 02, 2015 22.26 22.35 22.35 22.35 103,500 +0.10(+0.45%)
Apr 01, 2015 22.35 22.42 22.20 22.25 392,440 +0.06(+0.27%)
Mar 31, 2015 22.21 22.34 22.03 22.19 547,802 -0.17(-0.76%)
Mar 30, 2015 22.21 22.41 22.14 22.36 4,117,652 +0.43(+1.96%)
Mar 27, 2015 22.09 22.09 21.86 21.93 528,248 -0.18(-0.81%)
Mar 26, 2015 22.43 22.44 22.02 22.11 105,895 -0.01(-0.05%)
Mar 25, 2015 22.02 22.27 21.98 22.12 122,430 +0.26(+1.19%)
Mar 24, 2015 22.25 22.25 21.85 21.86 98,625 -0.15(-0.68%)
Mar 23, 2015 22.13 22.26 22.01 22.01 95,227 -0.05(-0.23%)
Mar 20, 2015 22.04 22.18 21.92 22.06 80,867 +0.16(+0.73%)
Mar 19, 2015 22.03 22.07 21.85 21.90 94,221 -0.36(-1.62%)
Mar 18, 2015 21.59 22.37 21.45 22.26 204,828 +0.62(+2.87%)
Mar 17, 2015 21.64 21.72 21.50 21.64 84,344 -0.09(-0.41%)
Mar 16, 2015 21.45 21.75 21.30 21.73 126,676 +0.23(+1.07%)
Mar 13, 2015 21.53 21.53 21.25 21.50 211,213 -0.10(-0.46%)
Mar 12, 2015 21.80 21.80 21.59 21.60 161,776 -0.12(-0.55%)
Mar 11, 2015 21.77 21.80 21.55 21.72 141,845 +0.07(+0.32%)
Mar 10, 2015 21.85 21.90 21.65 21.65 104,611 -0.33(-1.50%)
Mar 09, 2015 22.17 22.34 21.98 21.98 184,869 -0.14(-0.63%)
Mar 06, 2015 22.40 22.45 22.06 22.12 142,811 -0.38(-1.69%)
Mar 05, 2015 22.64 22.64 22.45 22.50 70,512 -0.12(-0.53%)
Mar 04, 2015 22.71 22.67 22.38 22.62 96,965 -0.05(-0.22%)
Mar 03, 2015 22.62 22.78 22.48 22.67 86,509 +0.08(+0.35%)
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.