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 (%)
Jul 31, 2017 14.51 14.59 14.44 14.52 172,134 +0.02(+0.16%)
Jul 28, 2017 14.47 14.64 14.45 14.50 176,343 -0.03(-0.22%)
Jul 27, 2017 14.41 14.53 14.32 14.53 130,343 +0.13(+0.93%)
Jul 26, 2017 14.44 14.56 14.33 14.40 187,020 +0.02(+0.11%)
Jul 25, 2017 14.30 14.47 14.30 14.38 189,927 +0.21(+1.50%)
Jul 24, 2017 14.25 14.25 14.15 14.17 203,863 -0.05(-0.33%)
Jul 21, 2017 14.32 14.32 14.19 14.21 95,851 -0.15(-1.04%)
Jul 20, 2017 14.51 14.55 14.35 14.36 130,652 -0.06(-0.44%)
Jul 19, 2017 14.21 14.44 14.20 14.43 286,365 +0.21(+1.50%)
Jul 18, 2017 14.35 14.35 14.14 14.21 132,361 -0.06(-0.44%)
Jul 17, 2017 14.27 14.38 14.26 14.28 177,192 +0.00(+0.00%)
Jul 14, 2017 14.22 14.32 14.19 14.28 135,414 +0.08(+0.53%)
Jul 13, 2017 14.13 14.21 14.07 14.20 91,166 +0.08(+0.59%)
Jul 12, 2017 14.22 14.28 14.08 14.12 289,928 +0.02(+0.11%)
Jul 11, 2017 14.03 14.14 13.95 14.10 146,398 +0.10(+0.70%)
Jul 10, 2017 13.92 14.04 13.89 14.01 177,631 +0.06(+0.42%)
Jul 07, 2017 13.94 13.96 13.79 13.95 216,580 -0.02(-0.17%)
Jul 06, 2017 14.20 14.21 13.95 13.97 292,395 -0.19(-1.34%)
Jul 05, 2017 14.41 14.42 14.10 14.16 226,559 -0.28(-1.97%)
Jul 03, 2017 14.21 14.52 14.21 14.44 183,327 +0.26(+1.84%)
Jun 30, 2017 14.20 14.25 14.08 14.18 172,252 +0.08(+0.56%)
Jun 29, 2017 14.12 14.27 14.09 14.10 230,321 +0.02(+0.17%)
Jun 28, 2017 14.01 14.17 14.01 14.08 119,191 +0.09(+0.62%)
Jun 27, 2017 14.05 14.14 13.99 13.99 97,193 -0.02(-0.11%)
Jun 26, 2017 14.08 14.11 13.95 14.01 171,924 -0.03(-0.23%)
Jun 23, 2017 13.91 14.04 13.89 14.04 256,375 +0.15(+1.08%)
Jun 22, 2017 13.94 14.03 13.87 13.89 170,647 -0.02(-0.11%)
Jun 21, 2017 14.14 14.20 13.84 13.91 713,970 -0.26(-1.84%)
Jun 20, 2017 14.18 14.20 13.99 14.17 304,990 -0.17(-1.16%)
Jun 19, 2017 14.41 14.43 14.32 14.33 169,629 -0.09(-0.66%)
Jun 16, 2017 14.28 14.43 14.19 14.43 160,804 +0.25(+1.75%)
Jun 15, 2017 14.27 14.35 14.15 14.18 319,918 -0.16(-1.15%)
Jun 14, 2017 14.62 14.62 14.26 14.34 233,522 -0.31(-2.09%)
Jun 13, 2017 14.53 14.67 14.52 14.65 361,846 +0.12(+0.81%)
Jun 12, 2017 14.54 14.68 14.49 14.53 182,064 +0.12(+0.82%)
Jun 09, 2017 14.10 14.47 14.10 14.41 273,501 +0.34(+2.45%)
Jun 08, 2017 14.05 14.18 14.05 14.07 238,324 -0.05(-0.33%)
Jun 07, 2017 14.32 14.37 14.04 14.12 345,981 -0.26(-1.80%)
Jun 06, 2017 14.16 14.39 14.14 14.38 145,949 +0.20(+1.38%)
Jun 05, 2017 14.11 14.23 14.11 14.18 191,846 +0.02(+0.11%)
Jun 02, 2017 14.28 14.28 14.11 14.16 360,588 -0.17(-1.20%)
Jun 01, 2017 14.28 14.40 14.21 14.34 154,670 +0.08(+0.55%)
May 31, 2017 14.24 14.27 14.16 14.26 284,017 -0.05(-0.33%)
May 30, 2017 14.43 14.45 14.30 14.30 781,135 -0.21(-1.46%)
May 26, 2017 14.50 14.54 14.44 14.52 215,988 +0.02(+0.11%)
May 25, 2017 14.76 14.92 14.46 14.50 319,830 -0.31(-2.06%)
May 24, 2017 14.87 14.91 14.74 14.81 99,543 -0.06(-0.42%)
May 23, 2017 14.88 14.90 14.81 14.87 114,592 +0.00(+0.00%)
May 22, 2017 14.96 14.96 14.81 14.87 234,026 -0.03(-0.21%)
May 19, 2017 14.76 14.92 14.75 14.90 209,882 +0.23(+1.55%)
May 18, 2017 14.61 14.76 14.56 14.67 154,726 -0.03(-0.21%)
May 17, 2017 14.79 14.86 14.70 14.70 168,065 -0.15(-1.00%)
May 16, 2017 14.96 14.98 14.81 14.85 183,081 -0.07(-0.47%)
May 15, 2017 15.02 15.05 14.88 14.92 166,771 +0.13(+0.85%)
May 12, 2017 14.87 14.88 14.76 14.80 126,509 -0.06(-0.42%)
May 11, 2017 14.94 14.96 14.83 14.86 154,407 -0.02(-0.16%)
May 10, 2017 14.78 14.95 14.77 14.88 181,020 +0.20(+1.33%)
May 09, 2017 14.84 14.85 14.64 14.69 217,412 -0.13(-0.90%)
May 08, 2017 14.72 14.83 14.68 14.82 152,540 +0.13(+0.85%)
May 05, 2017 14.45 14.72 14.41 14.70 579,306 +0.25(+1.73%)
May 04, 2017 14.67 14.67 14.35 14.45 491,084 -0.31(-2.07%)
May 03, 2017 14.67 14.81 14.63 14.75 165,474 +0.05(+0.37%)
May 02, 2017 14.83 14.87 14.63 14.70 347,172 -0.10(-0.69%)
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.