Fidelity Energy MSCI ETF (NY: FENY )

13.27 USD -0.07 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.64 25.76 25.76 25.76 36,300 +0.25(+0.98%)
Dec 30, 2013 25.72 25.75 25.45 25.51 67,293 -0.19(-0.74%)
Dec 27, 2013 25.73 25.73 25.56 25.70 35,277 +0.14(+0.55%)
Dec 26, 2013 25.40 25.59 25.40 25.56 63,869 +0.21(+0.82%)
Dec 24, 2013 25.14 25.38 25.14 25.35 23,755 +0.13(+0.52%)
Dec 23, 2013 25.46 25.46 25.19 25.22 88,096 -0.16(-0.63%)
Dec 20, 2013 25.30 25.38 25.16 25.38 23,159 +0.17(+0.67%)
Dec 19, 2013 25.23 25.23 25.03 25.21 20,556 +0.06(+0.24%)
Dec 18, 2013 24.97 25.15 24.74 25.15 18,075 +0.40(+1.62%)
Dec 17, 2013 24.98 24.98 24.68 24.75 22,336 -0.15(-0.60%)
Dec 16, 2013 24.99 24.99 24.74 24.90 34,605 +0.22(+0.89%)
Dec 13, 2013 24.69 24.69 24.55 24.68 17,079 -0.07(-0.28%)
Dec 12, 2013 24.68 24.81 24.63 24.75 17,788 +0.12(+0.49%)
Dec 11, 2013 25.09 25.09 24.60 24.63 48,693 -0.43(-1.72%)
Dec 10, 2013 25.14 25.14 25.00 25.06 27,709 +0.00(+0.00%)
Dec 09, 2013 25.16 25.16 25.02 25.06 26,618 +0.01(+0.04%)
Dec 06, 2013 25.19 25.20 25.05 25.05 19,999 +0.03(+0.12%)
Dec 05, 2013 25.10 25.10 24.94 25.02 13,862 -0.03(-0.12%)
Dec 04, 2013 25.15 25.16 24.88 25.05 20,659 -0.09(-0.36%)
Dec 03, 2013 25.07 25.18 24.97 25.14 33,268 +0.11(+0.44%)
Dec 02, 2013 25.15 25.21 24.95 25.03 16,391 -0.04(-0.16%)
Nov 29, 2013 25.02 25.25 25.00 25.07 13,809 -0.01(-0.04%)
Nov 27, 2013 25.40 25.40 24.97 25.08 36,302 -0.20(-0.79%)
Nov 26, 2013 25.44 25.44 25.21 25.28 22,114 -0.06(-0.24%)
Nov 25, 2013 25.64 25.64 25.23 25.34 49,719 -0.21(-0.82%)
Nov 22, 2013 25.57 25.57 25.37 25.55 47,463 +0.12(+0.47%)
Nov 21, 2013 25.37 25.45 25.25 25.43 43,740 +0.22(+0.87%)
Nov 20, 2013 25.37 25.43 25.15 25.21 40,873 -0.04(-0.16%)
Nov 19, 2013 25.33 25.36 25.15 25.25 35,473 +0.00(+0.00%)
Nov 18, 2013 25.65 25.65 25.20 25.25 65,605 -0.23(-0.90%)
Nov 15, 2013 25.49 25.49 25.31 25.48 49,364 +0.18(+0.71%)
Nov 14, 2013 25.28 25.30 25.14 25.30 22,759 +0.38(+1.52%)
Nov 12, 2013 25.26 25.26 24.90 24.92 22,227 -0.26(-1.03%)
Nov 11, 2013 25.30 25.30 25.10 25.18 40,610 +0.05(+0.20%)
Nov 08, 2013 24.89 25.13 24.75 25.13 34,565 +0.40(+1.62%)
Nov 07, 2013 25.25 25.25 24.70 24.73 43,636 -0.40(-1.59%)
Nov 06, 2013 25.34 25.34 25.08 25.13 16,659 +0.07(+0.28%)
Nov 05, 2013 25.20 25.67 25.04 25.06 36,977 -0.20(-0.79%)
Nov 04, 2013 25.16 25.26 24.99 25.26 48,743 +0.35(+1.41%)
Nov 01, 2013 25.23 25.23 24.65 24.91 51,618 -0.09(-0.36%)
Oct 31, 2013 26.09 26.09 24.93 25.00 32,045 -0.06(-0.24%)
Oct 30, 2013 25.25 25.35 24.91 25.06 150,198 -0.16(-0.63%)
Oct 29, 2013 25.28 25.28 25.09 25.22 36,048 +0.18(+0.72%)
Oct 28, 2013 25.02 25.07 24.92 25.04 47,473 +0.05(+0.18%)
Oct 25, 2013 24.96 25.07 24.86 25.00 21,795 +0.07(+0.28%)
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.