Fidelity Energy MSCI ETF (NY: FENY )

24.85 +0.02 (+0.08%)
Streaming Delayed Price Updated: 11:45 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.83 15.01 14.58 14.80 194,941 -0.02(-0.10%)
Apr 28, 2016 14.97 15.08 14.76 14.82 333,176 -0.22(-1.44%)
Apr 27, 2016 14.85 15.06 14.83 15.04 435,207 +0.28(+1.88%)
Apr 26, 2016 14.63 14.76 14.56 14.76 115,854 +0.21(+1.43%)
Apr 25, 2016 14.67 14.70 14.43 14.55 557,543 -0.16(-1.10%)
Apr 22, 2016 14.53 14.75 14.53 14.71 167,225 +0.20(+1.38%)
Apr 21, 2016 14.61 14.67 14.46 14.51 265,409 -0.05(-0.37%)
Apr 20, 2016 14.40 14.69 14.33 14.56 884,120 +0.11(+0.75%)
Apr 19, 2016 14.25 14.46 14.16 14.46 455,234 +0.31(+2.20%)
Apr 18, 2016 13.65 14.17 13.61 14.15 877,236 +0.21(+1.53%)
Apr 15, 2016 14.05 14.05 13.90 13.93 117,802 -0.19(-1.32%)
Apr 14, 2016 14.10 14.13 14.03 14.12 128,287 +0.04(+0.28%)
Apr 13, 2016 14.06 14.11 13.92 14.08 249,528 +0.08(+0.55%)
Apr 12, 2016 13.67 14.09 13.64 14.00 261,745 +0.40(+2.95%)
Apr 11, 2016 13.70 13.76 13.60 13.60 364,400 -0.02(-0.17%)
Apr 08, 2016 13.62 13.69 13.57 13.62 132,595 +0.26(+1.96%)
Apr 07, 2016 13.37 13.47 13.25 13.36 88,977 -0.08(-0.59%)
Apr 06, 2016 13.24 13.45 13.17 13.44 134,350 +0.29(+2.19%)
Apr 05, 2016 13.17 13.25 13.12 13.15 98,933 -0.10(-0.73%)
Apr 04, 2016 13.35 13.45 13.22 13.25 111,604 -0.10(-0.77%)
Apr 01, 2016 13.31 13.39 13.25 13.35 190,327 -0.19(-1.37%)
Mar 31, 2016 13.51 13.66 13.46 13.54 104,022 +0.00(+0.00%)
Mar 30, 2016 13.65 13.68 13.47 13.54 158,418 +0.03(+0.23%)
Mar 29, 2016 13.32 13.52 13.21 13.51 150,745 +0.08(+0.57%)
Mar 28, 2016 13.55 13.55 13.35 13.43 103,646 -0.07(-0.49%)
Mar 24, 2016 13.29 13.50 13.50 13.50 328,259 +0.06(+0.43%)
Mar 23, 2016 13.65 13.70 13.42 13.44 193,886 -0.32(-2.30%)
Mar 22, 2016 13.72 13.85 13.65 13.76 76,781 -0.04(-0.28%)
Mar 21, 2016 13.80 13.89 13.66 13.79 302,171 -0.04(-0.28%)
Mar 18, 2016 14.05 14.05 13.73 13.83 277,419 -0.01(-0.04%)
Mar 17, 2016 13.76 13.94 13.62 13.84 174,526 +0.21(+1.57%)
Mar 16, 2016 13.50 13.65 13.40 13.62 248,067 +0.24(+1.77%)
Mar 15, 2016 13.24 13.39 13.15 13.39 93,878 -0.04(-0.29%)
Mar 14, 2016 13.39 13.47 13.29 13.42 135,476 -0.09(-0.68%)
Mar 11, 2016 13.41 13.56 13.35 13.52 227,226 +0.32(+2.44%)
Mar 10, 2016 13.20 13.20 12.97 13.19 138,487 +0.02(+0.14%)
Mar 09, 2016 13.17 13.35 13.00 13.18 160,855 +0.20(+1.51%)
Mar 08, 2016 13.55 13.55 12.97 12.98 490,787 -0.59(-4.34%)
Mar 07, 2016 13.43 13.57 13.21 13.57 373,981 +0.33(+2.49%)
Mar 04, 2016 13.20 13.22 13.04 13.24 237,074 +0.13(+0.99%)
Mar 03, 2016 12.94 13.13 12.85 13.11 205,595 +0.21(+1.64%)
Mar 02, 2016 12.51 12.90 12.44 12.90 270,305 +0.34(+2.71%)
Mar 01, 2016 12.42 12.61 12.27 12.56 270,917 +0.24(+1.93%)
Feb 29, 2016 12.51 12.52 12.28 12.32 150,684 -0.11(-0.86%)
Feb 26, 2016 12.56 12.59 12.41 12.43 141,818 +0.09(+0.74%)
Feb 25, 2016 12.28 12.35 12.09 12.34 148,113 +0.02(+0.12%)
Feb 24, 2016 12.00 12.34 11.93 12.32 174,651 +0.12(+1.00%)
Feb 23, 2016 12.51 12.54 12.18 12.20 195,891 -0.40(-3.16%)
Feb 22, 2016 12.69 12.69 12.50 12.60 213,499 +0.28(+2.24%)
Feb 19, 2016 12.27 12.32 12.10 12.32 95,468 -0.04(-0.31%)
Feb 18, 2016 12.62 12.63 12.31 12.36 211,061 -0.13(-1.04%)
Feb 17, 2016 12.31 12.56 12.22 12.49 309,002 +0.36(+2.97%)
Feb 16, 2016 12.22 12.25 11.96 12.13 190,803 +0.13(+1.08%)
Feb 12, 2016 11.85 12.00 12.00 12.00 245,112 +0.29(+2.48%)
Feb 11, 2016 11.55 11.79 11.39 11.71 275,079 -0.05(-0.45%)
Feb 10, 2016 11.79 12.03 11.66 11.76 161,499 -0.05(-0.39%)
Feb 09, 2016 11.94 12.03 11.63 11.81 238,297 -0.30(-2.46%)
Feb 08, 2016 11.90 12.18 11.73 12.11 177,497 -0.03(-0.25%)
Feb 05, 2016 12.28 12.28 12.05 12.14 133,036 -0.28(-2.22%)
Feb 04, 2016 12.44 12.64 12.33 12.41 184,585 +0.02(+0.12%)
Feb 03, 2016 12.12 12.40 11.69 12.40 268,348 +0.46(+3.85%)
Feb 02, 2016 12.13 12.13 11.89 11.94 192,573 -0.41(-3.35%)
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.