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 (%)
Sep 30, 2014 20.16 20.17 19.77 19.90 57,340 -0.24(-1.18%)
Sep 29, 2014 20.02 20.17 19.90 20.14 714,079 -0.05(-0.26%)
Sep 26, 2014 19.95 20.24 19.88 20.19 75,072 +0.25(+1.27%)
Sep 25, 2014 20.23 20.23 19.93 19.93 91,721 -0.31(-1.55%)
Sep 24, 2014 20.22 20.32 19.95 20.25 139,846 -0.00(-0.01%)
Sep 23, 2014 20.28 20.41 20.22 20.25 51,064 -0.03(-0.14%)
Sep 22, 2014 20.58 20.58 20.21 20.28 192,103 -0.33(-1.61%)
Sep 19, 2014 20.66 20.75 20.60 20.61 78,138 -0.11(-0.52%)
Sep 18, 2014 20.88 20.90 20.67 20.72 49,460 -0.10(-0.48%)
Sep 17, 2014 20.96 21.06 20.82 20.82 103,171 -0.10(-0.49%)
Sep 16, 2014 20.67 21.05 20.66 20.92 60,686 +0.24(+1.17%)
Sep 15, 2014 20.53 20.72 20.42 20.68 68,409 +0.13(+0.62%)
Sep 12, 2014 20.87 20.87 20.49 20.55 81,151 -0.31(-1.48%)
Sep 11, 2014 20.72 20.87 20.59 20.86 69,556 +0.03(+0.14%)
Sep 10, 2014 20.82 20.83 20.59 20.83 525,011 -0.04(-0.18%)
Sep 09, 2014 21.05 21.05 20.76 20.87 70,317 -0.11(-0.54%)
Sep 08, 2014 21.26 21.26 20.88 20.98 92,906 -0.33(-1.56%)
Sep 05, 2014 21.14 21.31 21.06 21.31 66,366 +0.17(+0.79%)
Sep 04, 2014 21.48 21.51 21.06 21.15 92,727 -0.32(-1.48%)
Sep 03, 2014 21.55 21.59 21.46 21.46 55,805 +0.11(+0.49%)
Sep 02, 2014 21.74 21.74 21.32 21.36 245,182 -0.32(-1.46%)
Aug 29, 2014 21.61 21.67 21.67 21.67 134,360 +0.13(+0.63%)
Aug 28, 2014 21.49 21.56 21.47 21.54 50,456 +0.00(+0.00%)
Aug 27, 2014 21.55 21.63 21.49 21.54 66,419 -0.02(-0.10%)
Aug 26, 2014 21.46 21.67 21.46 21.56 65,893 +0.10(+0.46%)
Aug 25, 2014 21.35 21.47 21.34 21.46 198,775 +0.22(+1.03%)
Aug 22, 2014 21.34 21.34 21.20 21.24 46,951 -0.15(-0.71%)
Aug 21, 2014 21.49 21.49 21.30 21.40 69,220 +0.00(+0.00%)
Aug 20, 2014 21.34 21.40 21.24 21.40 122,397 +0.06(+0.28%)
Aug 19, 2014 21.23 21.37 21.22 21.34 104,858 +0.17(+0.82%)
Aug 18, 2014 21.24 21.24 21.11 21.16 100,876 +0.06(+0.29%)
Aug 15, 2014 21.00 21.11 20.94 21.10 72,799 +0.17(+0.83%)
Aug 14, 2014 21.11 21.12 20.92 20.93 106,448 -0.15(-0.72%)
Aug 13, 2014 21.09 21.15 21.00 21.08 72,127 +0.08(+0.40%)
Aug 12, 2014 21.12 21.12 20.90 21.00 94,232 -0.15(-0.71%)
Aug 11, 2014 21.27 21.34 21.14 21.15 99,087 +0.02(+0.11%)
Aug 08, 2014 20.80 21.07 20.80 21.12 47,079 +0.36(+1.75%)
Aug 07, 2014 21.00 21.09 20.66 20.76 122,342 -0.14(-0.66%)
Aug 06, 2014 20.79 21.11 20.79 20.90 632,568 +0.06(+0.29%)
Aug 05, 2014 21.20 21.20 20.72 20.84 123,944 -0.47(-2.20%)
Aug 04, 2014 20.97 21.34 20.87 21.30 309,193 +0.37(+1.77%)
Aug 01, 2014 21.04 21.09 20.77 20.93 228,225 -0.18(-0.86%)
Jul 31, 2014 21.51 21.51 21.11 21.12 145,435 -0.53(-2.44%)
Jul 30, 2014 21.94 21.96 21.57 21.64 138,415 -0.14(-0.62%)
Jul 29, 2014 21.85 21.90 21.77 21.78 163,968 -0.05(-0.24%)
Jul 28, 2014 22.20 22.20 21.69 21.83 367,110 -0.05(-0.24%)
Jul 25, 2014 22.06 22.06 21.87 21.89 74,706 -0.17(-0.79%)
Jul 24, 2014 22.10 22.14 22.03 22.06 128,575 +0.02(+0.10%)
Jul 23, 2014 22.20 22.20 21.89 22.04 72,037 +0.12(+0.53%)
Jul 22, 2014 21.87 21.96 21.82 21.92 224,100 +0.19(+0.85%)
Jul 21, 2014 21.73 21.76 21.62 21.73 105,638 +0.03(+0.14%)
Jul 18, 2014 21.72 21.76 21.59 21.70 76,195 +0.05(+0.24%)
Jul 17, 2014 22.01 22.01 21.61 21.65 86,150 -0.31(-1.41%)
Jul 16, 2014 21.79 21.96 21.75 21.96 73,919 +0.35(+1.61%)
Jul 15, 2014 21.73 21.73 21.50 21.61 78,227 -0.13(-0.59%)
Jul 14, 2014 21.67 21.77 21.65 21.74 74,604 +0.20(+0.95%)
Jul 11, 2014 21.76 21.76 21.51 21.54 86,834 -0.17(-0.80%)
Jul 10, 2014 21.73 21.84 21.62 21.71 99,495 -0.23(-1.03%)
Jul 09, 2014 21.92 21.95 21.81 21.94 48,958 +0.13(+0.59%)
Jul 08, 2014 22.00 22.00 21.74 21.81 98,240 -0.02(-0.11%)
Jul 07, 2014 21.94 21.98 21.81 21.83 81,665 -0.15(-0.68%)
Jul 03, 2014 21.98 21.98 21.98 21.98 100,439 +0.07(+0.31%)
Jul 02, 2014 21.98 21.99 21.87 21.92 153,112 -0.05(-0.24%)
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.