Fidelity Energy MSCI ETF (NY: FENY )

24.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.68 15.73 15.61 15.65 579,342 -0.07(-0.45%)
Feb 27, 2017 15.61 15.77 15.57 15.72 279,917 +0.15(+0.98%)
Feb 24, 2017 15.63 15.67 15.50 15.57 301,789 -0.14(-0.92%)
Feb 23, 2017 15.83 15.86 15.64 15.72 260,162 +0.05(+0.30%)
Feb 22, 2017 15.86 15.88 15.66 15.67 281,239 -0.24(-1.53%)
Feb 21, 2017 15.93 16.00 15.90 15.91 506,090 +0.11(+0.70%)
Feb 17, 2017 15.80 15.80 15.80 0 -0.09(-0.59%)
Feb 16, 2017 16.13 16.16 15.89 15.90 360,941 -0.22(-1.36%)
Feb 15, 2017 16.12 16.22 16.08 16.12 367,470 -0.09(-0.53%)
Feb 14, 2017 16.16 16.20 16.01 16.20 217,866 +0.07(+0.44%)
Feb 13, 2017 16.12 16.14 16.05 16.13 343,637 +0.01(+0.05%)
Feb 10, 2017 16.11 16.20 16.07 16.12 353,652 +0.15(+0.93%)
Feb 09, 2017 15.90 16.02 15.90 15.97 240,621 +0.14(+0.91%)
Feb 08, 2017 15.75 15.86 15.56 15.83 430,380 +0.02(+0.16%)
Feb 07, 2017 16.01 16.04 15.73 15.81 418,245 -0.25(-1.54%)
Feb 06, 2017 16.24 16.25 16.00 16.05 285,463 -0.15(-0.90%)
Feb 03, 2017 16.07 16.27 16.04 16.20 285,253 +0.15(+0.95%)
Feb 02, 2017 15.99 16.08 15.86 16.05 463,842 +0.09(+0.54%)
Feb 01, 2017 16.17 16.18 15.85 15.96 522,457 -0.12(-0.73%)
Jan 31, 2017 16.08 16.08 15.92 16.08 229,998 +0.00(+0.00%)
Jan 30, 2017 16.33 16.33 15.98 16.08 466,592 -0.31(-1.87%)
Jan 27, 2017 16.48 16.48 16.33 16.38 275,871 -0.16(-1.00%)
Jan 26, 2017 16.62 16.63 16.52 16.55 261,032 -0.01(-0.05%)
Jan 25, 2017 16.48 16.60 16.46 16.56 447,211 +0.11(+0.67%)
Jan 24, 2017 16.34 16.51 16.30 16.45 418,609 +0.19(+1.16%)
Jan 23, 2017 16.40 16.40 16.19 16.26 329,535 -0.20(-1.24%)
Jan 20, 2017 16.50 16.54 16.39 16.46 231,405 +0.10(+0.62%)
Jan 19, 2017 16.48 16.48 16.34 16.36 257,020 -0.13(-0.76%)
Jan 18, 2017 16.48 16.53 16.42 16.48 150,356 -0.04(-0.24%)
Jan 17, 2017 16.48 16.58 16.48 16.52 179,072 +0.09(+0.57%)
Jan 13, 2017 16.43 16.43 16.43 0 -0.05(-0.31%)
Jan 12, 2017 16.63 16.64 16.42 16.48 148,236 -0.07(-0.45%)
Jan 11, 2017 16.42 16.57 16.37 16.56 144,528 +0.19(+1.15%)
Jan 10, 2017 16.54 16.54 16.37 16.37 574,645 -0.15(-0.90%)
Jan 09, 2017 16.75 16.75 16.51 16.52 386,544 -0.27(-1.64%)
Jan 06, 2017 16.85 16.85 16.67 16.79 189,991 +0.02(+0.09%)
Jan 05, 2017 16.84 16.91 16.70 16.78 299,757 -0.06(-0.37%)
Jan 04, 2017 16.88 16.88 16.76 16.84 305,690 -0.01(-0.05%)
Jan 03, 2017 16.86 16.98 16.66 16.85 999,794 +0.22(+1.32%)
Dec 30, 2016 16.63 16.63 16.63 0 -0.05(-0.28%)
Dec 29, 2016 16.71 16.74 16.64 16.67 201,671 -0.05(-0.33%)
Dec 28, 2016 16.94 16.94 16.71 16.73 216,966 -0.16(-0.98%)
Dec 27, 2016 16.90 16.95 16.87 16.89 150,335 +0.04(+0.26%)
Dec 23, 2016 16.85 16.85 16.85 0 -0.03(-0.16%)
Dec 22, 2016 16.81 16.90 16.79 16.88 156,600 +0.07(+0.42%)
Dec 21, 2016 16.83 16.88 16.76 16.81 259,485 +0.02(+0.14%)
Dec 20, 2016 16.88 16.92 16.74 16.78 182,279 -0.02(-0.14%)
Dec 19, 2016 16.90 16.90 16.77 16.81 258,682 -0.07(-0.40%)
Dec 16, 2016 16.92 16.92 16.80 16.87 299,163 +0.09(+0.55%)
Dec 15, 2016 16.65 16.83 16.56 16.78 318,586 +0.06(+0.36%)
Dec 14, 2016 17.03 17.06 16.68 16.72 405,351 -0.39(-2.26%)
Dec 13, 2016 17.09 17.23 16.88 17.11 598,696 +0.20(+1.20%)
Dec 12, 2016 17.28 17.28 16.86 16.91 502,794 +0.10(+0.58%)
Dec 09, 2016 16.84 16.84 16.71 16.81 266,764 +0.06(+0.37%)
Dec 08, 2016 16.71 16.77 16.57 16.75 264,991 +0.09(+0.56%)
Dec 07, 2016 16.57 16.66 16.50 16.65 435,579 +0.09(+0.57%)
Dec 06, 2016 16.46 16.59 16.36 16.56 306,803 +0.00(+0.00%)
Dec 05, 2016 16.62 16.68 16.50 16.56 341,291 +0.14(+0.86%)
Dec 02, 2016 16.41 16.50 16.31 16.42 303,160 +0.02(+0.10%)
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.