Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.22 17.09 17.09 17.09 221,239 -0.10(-0.61%)
Dec 30, 2014 17.33 17.34 17.15 17.19 246,297 -0.14(-0.82%)
Dec 29, 2014 17.36 17.46 17.23 17.34 183,044 +0.06(+0.35%)
Dec 26, 2014 17.43 17.43 17.20 17.28 171,626 -0.02(-0.09%)
Dec 24, 2014 17.43 17.29 17.29 17.29 567,660 -0.14(-0.82%)
Dec 23, 2014 17.31 17.49 17.21 17.43 541,125 +0.24(+1.38%)
Dec 22, 2014 17.44 17.44 17.04 17.20 1,384,405 -0.20(-1.15%)
Dec 19, 2014 17.04 17.40 16.84 17.40 239,870 +0.46(+2.74%)
Dec 18, 2014 16.99 17.06 16.49 16.93 538,403 +0.34(+2.08%)
Dec 17, 2014 16.25 16.73 15.98 16.59 552,690 +0.70(+4.38%)
Dec 16, 2014 15.66 16.35 15.58 15.89 895,814 +0.14(+0.90%)
Dec 15, 2014 16.06 16.19 15.69 15.75 290,599 -0.16(-0.99%)
Dec 12, 2014 16.09 16.16 15.91 15.91 348,239 -0.31(-1.94%)
Dec 11, 2014 16.30 16.62 16.18 16.22 220,390 -0.02(-0.09%)
Dec 10, 2014 16.64 16.64 16.13 16.24 437,992 -0.54(-3.21%)
Dec 09, 2014 16.58 16.80 16.47 16.77 134,426 +0.18(+1.08%)
Dec 08, 2014 17.21 17.21 16.55 16.59 468,327 -0.71(-4.11%)
Dec 05, 2014 17.50 17.51 17.23 17.31 270,942 -0.21(-1.20%)
Dec 04, 2014 17.61 17.61 17.37 17.52 308,010 -0.16(-0.89%)
Dec 03, 2014 17.58 17.81 17.51 17.67 496,993 +0.22(+1.29%)
Dec 02, 2014 17.23 17.61 17.11 17.45 1,767,481 +0.22(+1.26%)
Dec 01, 2014 17.22 17.31 16.96 17.23 771,777 -0.01(-0.04%)
Nov 28, 2014 17.83 17.90 17.19 17.24 1,722,092 -1.22(-6.61%)
Nov 26, 2014 18.64 18.46 18.46 18.46 113,425 -0.23(-1.25%)
Nov 25, 2014 19.06 19.06 18.65 18.69 113,785 -0.31(-1.62%)
Nov 24, 2014 19.14 19.18 18.91 19.00 94,235 -0.13(-0.70%)
Nov 21, 2014 19.18 19.28 19.02 19.13 158,405 +0.24(+1.27%)
Nov 20, 2014 18.64 18.91 18.64 18.89 93,528 +0.23(+1.24%)
Nov 19, 2014 18.57 18.71 18.43 18.66 135,748 +0.09(+0.49%)
Nov 18, 2014 18.57 18.70 18.47 18.57 72,767 +0.01(+0.03%)
Nov 17, 2014 18.61 18.66 18.48 18.56 86,963 -0.09(-0.48%)
Nov 14, 2014 18.55 18.68 18.45 18.65 64,204 +0.19(+1.05%)
Nov 13, 2014 18.66 18.66 18.20 18.46 159,408 -0.25(-1.36%)
Nov 12, 2014 18.82 18.94 18.70 18.71 98,534 -0.16(-0.83%)
Nov 11, 2014 18.86 18.92 18.67 18.87 178,770 +0.06(+0.32%)
Nov 10, 2014 19.23 19.24 18.77 18.81 150,402 -0.19(-0.98%)
Nov 07, 2014 18.81 19.12 18.81 19.00 130,966 +0.25(+1.36%)
Nov 06, 2014 18.48 18.74 18.37 18.74 70,061 +0.22(+1.21%)
Nov 05, 2014 18.45 18.59 18.27 18.52 105,667 +0.31(+1.69%)
Nov 04, 2014 18.48 18.48 18.08 18.21 164,756 -0.41(-2.21%)
Nov 03, 2014 19.05 19.10 18.59 18.62 150,040 -0.33(-1.74%)
Oct 31, 2014 18.67 18.96 18.43 18.95 114,192 +0.39(+2.10%)
Oct 30, 2014 18.56 18.64 18.37 18.56 76,469 -0.09(-0.47%)
Oct 29, 2014 18.81 18.92 18.46 18.65 82,096 +0.07(+0.39%)
Oct 28, 2014 18.23 18.61 18.16 18.58 183,078 +0.42(+2.31%)
Oct 27, 2014 18.34 18.56 18.56 18.16 184,188 -0.40(-2.18%)
Oct 24, 2014 18.62 18.62 18.32 18.56 91,108 -0.04(-0.20%)
Oct 23, 2014 18.53 18.77 18.46 18.60 83,739 +0.33(+1.80%)
Oct 22, 2014 18.69 18.80 18.27 18.27 119,200 -0.35(-1.89%)
Oct 21, 2014 18.29 18.68 18.29 18.62 167,692 +0.54(+2.98%)
Oct 20, 2014 17.93 18.00 17.87 18.08 99,251 +0.13(+0.75%)
Oct 17, 2014 18.13 18.31 17.81 17.95 158,568 +0.14(+0.80%)
Oct 16, 2014 17.10 17.97 17.07 17.81 116,956 +0.31(+1.80%)
Oct 15, 2014 17.13 17.52 16.84 17.49 1,202,490 +0.16(+0.91%)
Oct 14, 2014 17.67 17.84 17.25 17.34 154,854 -0.23(-1.32%)
Oct 13, 2014 18.12 18.29 17.56 17.57 184,797 -0.58(-3.22%)
Oct 10, 2014 18.38 18.52 17.96 18.15 252,243 -0.23(-1.26%)
Oct 09, 2014 18.98 19.00 18.38 18.38 154,772 -0.73(-3.84%)
Oct 08, 2014 18.93 19.12 18.58 19.12 146,625 +0.16(+0.83%)
Oct 07, 2014 19.15 19.34 18.96 18.96 100,897 -0.28(-1.44%)
Oct 06, 2014 19.29 19.39 19.11 19.24 54,719 +0.01(+0.04%)
Oct 03, 2014 19.33 19.33 19.06 19.23 87,599 -0.02(-0.12%)
Oct 02, 2014 19.24 19.35 18.88 19.25 318,408 -0.07(-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.