Fidelity Energy MSCI ETF (NY: FENY )

24.75 -0.14 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.76 16.86 16.63 16.75 725,866 -0.13(-0.76%)
Mar 30, 2015 16.76 16.91 16.71 16.87 5,456,108 +0.32(+1.96%)
Mar 27, 2015 16.67 16.67 16.50 16.55 699,956 -0.14(-0.81%)
Mar 26, 2015 16.93 16.94 16.62 16.69 140,316 -0.01(-0.05%)
Mar 25, 2015 16.62 16.81 16.59 16.69 162,226 +0.20(+1.19%)
Mar 24, 2015 16.79 16.79 16.49 16.50 130,683 -0.11(-0.68%)
Mar 23, 2015 16.70 16.80 16.61 16.61 126,180 -0.04(-0.23%)
Mar 20, 2015 16.63 16.74 16.54 16.65 107,153 +0.12(+0.73%)
Mar 19, 2015 16.63 16.66 16.49 16.53 124,847 -0.27(-1.62%)
Mar 18, 2015 16.29 16.88 16.19 16.80 271,408 +0.47(+2.87%)
Mar 17, 2015 16.33 16.39 16.23 16.33 111,760 -0.07(-0.41%)
Mar 16, 2015 16.19 16.41 16.07 16.40 167,852 +0.17(+1.07%)
Mar 13, 2015 16.25 16.25 16.04 16.23 279,868 -0.08(-0.46%)
Mar 12, 2015 16.45 16.45 16.29 16.30 214,361 -0.09(-0.55%)
Mar 11, 2015 16.43 16.45 16.26 16.39 187,952 +0.05(+0.32%)
Mar 10, 2015 16.49 16.53 16.34 16.34 138,615 -0.25(-1.50%)
Mar 09, 2015 16.73 16.86 16.58 16.59 244,961 -0.11(-0.63%)
Mar 06, 2015 16.91 16.94 16.64 16.69 189,232 -0.29(-1.69%)
Mar 05, 2015 17.09 17.09 16.94 16.98 93,432 -0.09(-0.53%)
Mar 04, 2015 17.14 17.11 16.89 17.07 128,483 -0.04(-0.22%)
Mar 03, 2015 17.07 17.19 16.97 17.11 114,629 +0.06(+0.35%)
Mar 02, 2015 17.18 17.18 16.89 17.05 352,831 -0.13(-0.75%)
Feb 27, 2015 17.35 17.35 17.16 17.18 143,731 -0.05(-0.31%)
Feb 26, 2015 18.37 18.37 17.14 17.23 278,039 -0.29(-1.68%)
Feb 25, 2015 17.47 17.56 17.43 17.52 143,015 +0.09(+0.52%)
Feb 24, 2015 17.55 17.55 17.34 17.43 124,924 +0.04(+0.22%)
Feb 23, 2015 17.38 17.52 17.26 17.40 172,568 -0.08(-0.43%)
Feb 20, 2015 17.58 17.59 17.34 17.47 145,586 -0.08(-0.43%)
Feb 19, 2015 17.30 17.65 17.21 17.55 245,947 -0.11(-0.60%)
Feb 18, 2015 17.79 17.81 17.63 17.65 199,277 -0.24(-1.35%)
Feb 17, 2015 17.92 17.92 17.66 17.89 429,587 +0.04(+0.21%)
Feb 13, 2015 17.77 17.86 17.86 17.86 368,232 +0.37(+2.11%)
Feb 12, 2015 17.46 17.56 17.37 17.49 132,557 +0.26(+1.52%)
Feb 11, 2015 17.18 17.29 17.04 17.22 143,748 -0.11(-0.64%)
Feb 10, 2015 17.53 17.54 17.05 17.34 282,093 -0.06(-0.35%)
Feb 09, 2015 17.42 17.60 17.36 17.40 309,017 +0.05(+0.26%)
Feb 06, 2015 17.53 17.61 17.30 17.35 194,315 -0.02(-0.13%)
Feb 05, 2015 17.26 17.45 17.19 17.37 234,392 +0.28(+1.63%)
Feb 04, 2015 17.25 17.25 16.96 17.09 276,985 -0.29(-1.65%)
Feb 03, 2015 17.15 17.47 17.04 17.38 480,412 +0.50(+2.95%)
Feb 02, 2015 16.60 16.90 16.50 16.88 249,999 +0.48(+2.95%)
Jan 30, 2015 16.23 16.59 16.02 16.40 240,835 +0.14(+0.88%)
Jan 29, 2015 16.35 16.41 15.89 16.26 474,949 +0.02(+0.14%)
Jan 28, 2015 16.87 16.87 16.18 16.23 420,644 -0.66(-3.89%)
Jan 27, 2015 16.82 16.96 16.73 16.89 201,507 -0.02(-0.09%)
Jan 26, 2015 16.76 16.92 16.57 16.91 206,622 +0.25(+1.50%)
Jan 23, 2015 16.82 16.89 16.64 16.66 153,363 -0.15(-0.90%)
Jan 22, 2015 16.94 16.94 16.50 16.81 289,191 +0.11(+0.63%)
Jan 21, 2015 16.46 16.72 16.43 16.70 176,030 +0.30(+1.84%)
Jan 20, 2015 16.35 16.41 16.11 16.40 402,802 -0.01(-0.05%)
Jan 16, 2015 16.08 16.41 16.03 16.41 203,954 +0.52(+3.28%)
Jan 15, 2015 16.33 16.33 15.87 15.89 183,456 -0.21(-1.31%)
Jan 14, 2015 15.92 16.12 15.63 16.10 382,056 +0.04(+0.24%)
Jan 13, 2015 16.25 16.30 15.89 16.06 558,052 -0.11(-0.70%)
Jan 12, 2015 16.54 16.54 16.07 16.17 517,967 -0.48(-2.90%)
Jan 09, 2015 16.85 16.85 16.47 16.66 332,553 -0.12(-0.72%)
Jan 08, 2015 16.57 16.78 16.47 16.78 227,516 +0.38(+2.35%)
Jan 07, 2015 16.62 16.63 16.29 16.39 234,380 +0.02(+0.09%)
Jan 06, 2015 16.63 16.72 16.24 16.38 1,887,300 -0.24(-1.45%)
Jan 05, 2015 17.12 17.17 16.52 16.62 387,363 -0.66(-3.84%)
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.