Fidelity Energy MSCI ETF (NY: FENY )

23.49 -0.46 (-1.92%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.74 14.84 14.56 14.65 337,092 -0.05(-0.37%)
May 27, 2016 14.67 14.70 14.70 14.70 95,845 +0.02(+0.16%)
May 26, 2016 14.83 14.88 14.65 14.68 157,388 -0.07(-0.47%)
May 25, 2016 14.59 14.77 14.59 14.75 237,854 +0.25(+1.70%)
May 24, 2016 14.53 14.57 14.42 14.50 109,141 +0.05(+0.37%)
May 23, 2016 14.37 14.50 14.34 14.45 73,245 -0.03(-0.21%)
May 20, 2016 14.46 14.51 14.36 14.48 73,981 +0.08(+0.54%)
May 19, 2016 14.29 14.41 14.12 14.40 129,759 +0.01(+0.05%)
May 18, 2016 14.54 14.59 14.30 14.40 135,408 -0.15(-1.01%)
May 17, 2016 14.49 14.67 14.44 14.54 387,643 +0.05(+0.37%)
May 16, 2016 14.42 14.51 14.40 14.49 134,209 +0.25(+1.73%)
May 13, 2016 14.37 14.42 14.21 14.24 205,024 -0.18(-1.23%)
May 12, 2016 14.54 14.61 14.33 14.42 171,031 +0.04(+0.27%)
May 11, 2016 14.34 14.50 14.20 14.38 179,802 +0.03(+0.21%)
May 10, 2016 14.16 14.35 14.16 14.35 297,437 +0.28(+1.97%)
May 09, 2016 14.25 14.25 13.90 14.07 855,941 -0.21(-1.46%)
May 06, 2016 14.23 14.45 14.20 14.28 85,706 -0.03(-0.22%)
May 05, 2016 14.46 14.53 14.22 14.31 122,802 +0.08(+0.60%)
May 04, 2016 14.45 14.54 14.14 14.23 179,588 -0.20(-1.39%)
May 03, 2016 14.58 14.63 14.33 14.43 1,029,156 -0.37(-2.50%)
May 02, 2016 14.80 14.83 14.62 14.80 397,715 -0.01(-0.05%)
Apr 29, 2016 14.83 15.01 14.58 14.80 194,941 -0.02(-0.10%)
Apr 28, 2016 14.97 15.08 14.76 14.82 333,176 -0.22(-1.44%)
Apr 27, 2016 14.85 15.06 14.83 15.04 435,207 +0.28(+1.88%)
Apr 26, 2016 14.63 14.76 14.56 14.76 115,854 +0.21(+1.43%)
Apr 25, 2016 14.67 14.70 14.43 14.55 557,543 -0.16(-1.10%)
Apr 22, 2016 14.53 14.75 14.53 14.71 167,225 +0.20(+1.38%)
Apr 21, 2016 14.61 14.67 14.46 14.51 265,409 -0.05(-0.37%)
Apr 20, 2016 14.40 14.69 14.33 14.56 884,120 +0.11(+0.75%)
Apr 19, 2016 14.25 14.46 14.16 14.46 455,234 +0.31(+2.20%)
Apr 18, 2016 13.65 14.17 13.61 14.15 877,236 +0.21(+1.53%)
Apr 15, 2016 14.05 14.05 13.90 13.93 117,802 -0.19(-1.32%)
Apr 14, 2016 14.10 14.13 14.03 14.12 128,287 +0.04(+0.28%)
Apr 13, 2016 14.06 14.11 13.92 14.08 249,528 +0.08(+0.55%)
Apr 12, 2016 13.67 14.09 13.64 14.00 261,745 +0.40(+2.95%)
Apr 11, 2016 13.70 13.76 13.60 13.60 364,400 -0.02(-0.17%)
Apr 08, 2016 13.62 13.69 13.57 13.62 132,595 +0.26(+1.96%)
Apr 07, 2016 13.37 13.47 13.25 13.36 88,977 -0.08(-0.59%)
Apr 06, 2016 13.24 13.45 13.17 13.44 134,350 +0.29(+2.19%)
Apr 05, 2016 13.17 13.25 13.12 13.15 98,933 -0.10(-0.73%)
Apr 04, 2016 13.35 13.45 13.22 13.25 111,604 -0.10(-0.77%)
Apr 01, 2016 13.31 13.39 13.25 13.35 190,327 -0.19(-1.37%)
Mar 31, 2016 13.51 13.66 13.46 13.54 104,022 +0.00(+0.00%)
Mar 30, 2016 13.65 13.68 13.47 13.54 158,418 +0.03(+0.23%)
Mar 29, 2016 13.32 13.52 13.21 13.51 150,745 +0.08(+0.57%)
Mar 28, 2016 13.55 13.55 13.35 13.43 103,646 -0.07(-0.49%)
Mar 24, 2016 13.29 13.50 13.50 13.50 328,259 +0.06(+0.43%)
Mar 23, 2016 13.65 13.70 13.42 13.44 193,886 -0.32(-2.30%)
Mar 22, 2016 13.72 13.85 13.65 13.76 76,781 -0.04(-0.28%)
Mar 21, 2016 13.80 13.89 13.66 13.79 302,171 -0.04(-0.28%)
Mar 18, 2016 14.05 14.05 13.73 13.83 277,419 -0.01(-0.04%)
Mar 17, 2016 13.76 13.94 13.62 13.84 174,526 +0.21(+1.57%)
Mar 16, 2016 13.50 13.65 13.40 13.62 248,067 +0.24(+1.77%)
Mar 15, 2016 13.24 13.39 13.15 13.39 93,878 -0.04(-0.29%)
Mar 14, 2016 13.39 13.47 13.29 13.42 135,476 -0.09(-0.68%)
Mar 11, 2016 13.41 13.56 13.35 13.52 227,226 +0.32(+2.44%)
Mar 10, 2016 13.20 13.20 12.97 13.19 138,487 +0.02(+0.14%)
Mar 09, 2016 13.17 13.35 13.00 13.18 160,855 +0.20(+1.51%)
Mar 08, 2016 13.55 13.55 12.97 12.98 490,787 -0.59(-4.34%)
Mar 07, 2016 13.43 13.57 13.21 13.57 373,981 +0.33(+2.49%)
Mar 04, 2016 13.20 13.22 13.04 13.24 237,074 +0.13(+0.99%)
Mar 03, 2016 12.94 13.13 12.85 13.11 205,595 +0.21(+1.64%)
Mar 02, 2016 12.51 12.90 12.44 12.90 270,305 +0.34(+2.71%)
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.