Fidelity Energy MSCI ETF (NY: FENY )

14.88 USD -1.01 (-6.36%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 26.71 26.72 26.19 26.36 43,274 -0.32(-1.18%)
Sep 29, 2014 26.53 26.72 26.37 26.68 538,906 -0.07(-0.26%)
Sep 26, 2014 26.43 26.82 26.34 26.75 56,656 +0.33(+1.27%)
Sep 25, 2014 26.80 26.81 26.42 26.42 69,221 -0.41(-1.55%)
Sep 24, 2014 26.79 26.92 26.43 26.83 105,540 -0.00(-0.01%)
Sep 23, 2014 26.87 27.04 26.79 26.83 38,538 -0.04(-0.14%)
Sep 22, 2014 27.27 27.27 26.78 26.87 144,978 -0.44(-1.61%)
Sep 19, 2014 27.38 27.50 27.29 27.31 58,970 -0.14(-0.52%)
Sep 18, 2014 27.67 27.69 27.39 27.45 37,327 -0.13(-0.48%)
Sep 17, 2014 27.77 27.91 27.59 27.59 77,862 -0.13(-0.49%)
Sep 16, 2014 27.39 27.89 27.37 27.72 45,799 +0.32(+1.17%)
Sep 15, 2014 27.20 27.45 27.06 27.40 51,628 +0.17(+0.62%)
Sep 12, 2014 27.65 27.65 27.15 27.23 61,244 -0.41(-1.48%)
Sep 11, 2014 27.45 27.65 27.28 27.64 52,493 +0.04(+0.14%)
Sep 10, 2014 27.59 27.60 27.28 27.60 396,219 -0.05(-0.18%)
Sep 09, 2014 27.89 27.89 27.51 27.65 53,068 -0.15(-0.54%)
Sep 08, 2014 28.17 28.17 27.67 27.80 70,115 -0.44(-1.56%)
Sep 05, 2014 28.01 28.24 27.90 28.24 50,086 +0.22(+0.79%)
Sep 04, 2014 28.46 28.50 27.91 28.02 69,980 -0.42(-1.48%)
Sep 03, 2014 28.56 28.61 28.43 28.44 42,116 +0.14(+0.49%)
Sep 02, 2014 28.81 28.81 28.25 28.30 185,036 -0.42(-1.46%)
Aug 29, 2014 28.63 28.72 28.72 28.72 101,400 +0.18(+0.63%)
Aug 28, 2014 28.48 28.57 28.45 28.54 38,079 +0.00(+0.00%)
Aug 27, 2014 28.56 28.66 28.47 28.54 50,126 -0.03(-0.11%)
Aug 26, 2014 28.44 28.71 28.44 28.57 49,729 +0.13(+0.46%)
Aug 25, 2014 28.29 28.45 28.28 28.44 150,013 +0.29(+1.03%)
Aug 22, 2014 28.27 28.27 28.09 28.15 35,434 -0.20(-0.71%)
Aug 21, 2014 28.47 28.47 28.22 28.35 52,240 +0.00(+0.00%)
Aug 20, 2014 28.27 28.35 28.15 28.35 92,372 +0.08(+0.28%)
Aug 19, 2014 28.13 28.32 28.12 28.27 79,135 +0.23(+0.82%)
Aug 18, 2014 28.15 28.15 27.97 28.04 76,130 +0.08(+0.29%)
Aug 15, 2014 27.83 27.97 27.75 27.96 54,941 +0.23(+0.83%)
Aug 14, 2014 27.97 27.98 27.72 27.73 80,335 -0.20(-0.72%)
Aug 13, 2014 27.95 28.03 27.82 27.93 54,434 +0.11(+0.40%)
Aug 12, 2014 27.99 27.99 27.70 27.82 71,116 -0.20(-0.71%)
Aug 11, 2014 28.18 28.27 28.01 28.02 74,780 +0.03(+0.11%)
Aug 08, 2014 27.56 27.92 27.56 27.99 35,530 +0.48(+1.74%)
Aug 07, 2014 27.83 27.94 27.38 27.51 92,330 -0.18(-0.66%)
Aug 06, 2014 27.55 27.97 27.55 27.69 477,391 +0.08(+0.29%)
Aug 05, 2014 28.09 28.09 27.45 27.61 93,539 -0.62(-2.20%)
Aug 04, 2014 27.79 28.28 27.66 28.23 233,344 +0.49(+1.77%)
Aug 01, 2014 27.88 27.95 27.52 27.74 172,239 -0.24(-0.86%)
Jul 31, 2014 28.50 28.50 27.97 27.98 109,758 -0.70(-2.44%)
Jul 30, 2014 29.07 29.10 28.58 28.68 104,460 -0.18(-0.62%)
Jul 29, 2014 28.95 29.02 28.85 28.86 123,745 -0.07(-0.24%)
Jul 28, 2014 29.41 29.41 28.74 28.93 277,053 -0.07(-0.24%)
Jul 25, 2014 29.23 29.23 28.98 29.00 56,380 -0.23(-0.79%)
Jul 24, 2014 29.28 29.34 29.19 29.23 97,034 +0.03(+0.10%)
Jul 23, 2014 29.42 29.42 29.00 29.20 54,366 +0.15(+0.53%)
Jul 22, 2014 28.98 29.10 28.91 29.05 169,126 +0.25(+0.85%)
Jul 21, 2014 28.80 28.83 28.65 28.80 79,724 +0.04(+0.14%)
Jul 18, 2014 28.78 28.83 28.61 28.76 57,504 +0.07(+0.24%)
Jul 17, 2014 29.17 29.17 28.63 28.69 65,017 -0.41(-1.41%)
Jul 16, 2014 28.87 29.10 28.82 29.10 55,786 +0.46(+1.61%)
Jul 15, 2014 28.79 28.79 28.49 28.64 59,037 -0.17(-0.59%)
Jul 14, 2014 28.72 28.84 28.69 28.81 56,303 +0.27(+0.95%)
Jul 11, 2014 28.83 28.83 28.50 28.54 65,533 -0.23(-0.80%)
Jul 10, 2014 28.80 28.94 28.65 28.77 75,088 -0.30(-1.03%)
Jul 09, 2014 29.04 29.09 28.90 29.07 36,948 +0.17(+0.59%)
Jul 08, 2014 29.15 29.15 28.81 28.90 74,141 -0.03(-0.11%)
Jul 07, 2014 29.07 29.13 28.90 28.93 61,632 -0.20(-0.68%)
Jul 03, 2014 29.12 29.13 29.13 29.13 75,800 +0.09(+0.31%)
Jul 02, 2014 29.12 29.14 28.98 29.04 115,552 -0.07(-0.24%)
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.