Fidelity Energy MSCI ETF (NY: FENY )

15.18 USD -0.14 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.82 23.92 22.97 23.03 1,289,005 -1.63(-6.61%)
Nov 26, 2014 24.90 24.66 24.66 24.66 84,900 -0.31(-1.25%)
Nov 25, 2014 25.46 25.46 24.92 24.97 85,170 -0.41(-1.62%)
Nov 24, 2014 25.57 25.63 25.27 25.38 70,536 -0.18(-0.70%)
Nov 21, 2014 25.62 25.76 25.41 25.56 118,568 +0.32(+1.27%)
Nov 20, 2014 24.90 25.27 24.90 25.24 70,007 +0.31(+1.24%)
Nov 19, 2014 24.81 24.99 24.62 24.93 101,609 +0.12(+0.49%)
Nov 18, 2014 24.81 24.98 24.68 24.81 54,467 +0.01(+0.03%)
Nov 17, 2014 24.86 24.92 24.69 24.80 65,093 -0.12(-0.48%)
Nov 14, 2014 24.78 24.95 24.65 24.92 48,058 +0.26(+1.05%)
Nov 13, 2014 24.93 24.93 24.31 24.66 119,319 -0.34(-1.36%)
Nov 12, 2014 25.14 25.31 24.98 25.00 73,754 -0.21(-0.83%)
Nov 11, 2014 25.19 25.28 24.94 25.21 133,812 +0.08(+0.32%)
Nov 10, 2014 25.69 25.71 25.08 25.13 112,578 -0.25(-0.99%)
Nov 07, 2014 25.13 25.55 25.13 25.38 98,030 +0.34(+1.36%)
Nov 06, 2014 24.69 25.04 24.54 25.04 52,442 +0.30(+1.21%)
Nov 05, 2014 24.65 24.84 24.41 24.74 79,093 +0.41(+1.69%)
Nov 04, 2014 24.69 24.69 24.15 24.33 123,322 -0.55(-2.21%)
Nov 03, 2014 25.45 25.52 24.83 24.88 112,307 -0.44(-1.74%)
Oct 31, 2014 24.94 25.33 24.62 25.32 85,474 +0.52(+2.10%)
Oct 30, 2014 24.79 24.90 24.54 24.80 57,238 -0.12(-0.47%)
Oct 29, 2014 25.13 25.28 24.66 24.92 61,450 +0.10(+0.39%)
Oct 28, 2014 24.35 24.86 24.27 24.82 137,036 +0.56(+2.31%)
Oct 27, 2014 24.50 24.80 24.80 24.26 137,867 -0.54(-2.18%)
Oct 24, 2014 24.87 24.87 24.47 24.80 68,196 -0.05(-0.20%)
Oct 23, 2014 24.75 25.08 24.67 24.85 62,680 +0.44(+1.80%)
Oct 22, 2014 24.97 25.11 24.41 24.41 89,223 -0.47(-1.89%)
Oct 21, 2014 24.43 24.95 24.43 24.88 125,520 +0.72(+2.98%)
Oct 20, 2014 23.96 24.04 23.88 24.16 74,291 +0.18(+0.75%)
Oct 17, 2014 24.22 24.46 23.79 23.98 118,690 +0.19(+0.80%)
Oct 16, 2014 22.84 24.01 22.80 23.79 87,543 +0.42(+1.80%)
Oct 15, 2014 22.88 23.40 22.50 23.37 900,077 +0.21(+0.91%)
Oct 14, 2014 23.61 23.84 23.04 23.16 115,910 -0.31(-1.32%)
Oct 13, 2014 24.21 24.43 23.45 23.47 138,323 -0.78(-3.22%)
Oct 10, 2014 24.55 24.74 24.00 24.25 188,807 -0.31(-1.26%)
Oct 09, 2014 25.36 25.39 24.56 24.56 115,849 -0.98(-3.84%)
Oct 08, 2014 25.29 25.55 24.82 25.54 109,751 +0.21(+0.83%)
Oct 07, 2014 25.58 25.84 25.33 25.33 75,523 -0.37(-1.44%)
Oct 06, 2014 25.77 25.91 25.53 25.70 40,958 +0.01(+0.04%)
Oct 03, 2014 25.82 25.82 25.46 25.69 65,569 -0.03(-0.12%)
Oct 02, 2014 25.70 25.85 25.23 25.72 238,332 -0.09(-0.35%)
Oct 01, 2014 26.35 26.42 25.73 25.81 1,221,460 -0.55(-2.10%)
Sep 30, 2014 26.71 26.72 26.19 26.36 43,274 -0.32(-1.18%)
Sep 29, 2014 26.53 26.72 26.37 26.68 538,906 -0.07(-0.26%)
Sep 26, 2014 26.43 26.82 26.34 26.75 56,656 +0.33(+1.27%)
Sep 25, 2014 26.80 26.81 26.42 26.42 69,221 -0.41(-1.55%)
Sep 24, 2014 26.79 26.92 26.43 26.83 105,540 -0.00(-0.01%)
Sep 23, 2014 26.87 27.04 26.79 26.83 38,538 -0.04(-0.14%)
Sep 22, 2014 27.27 27.27 26.78 26.87 144,978 -0.44(-1.61%)
Sep 19, 2014 27.38 27.50 27.29 27.31 58,970 -0.14(-0.52%)
Sep 18, 2014 27.67 27.69 27.39 27.45 37,327 -0.13(-0.48%)
Sep 17, 2014 27.77 27.91 27.59 27.59 77,862 -0.13(-0.49%)
Sep 16, 2014 27.39 27.89 27.37 27.72 45,799 +0.32(+1.17%)
Sep 15, 2014 27.20 27.45 27.06 27.40 51,628 +0.17(+0.62%)
Sep 12, 2014 27.65 27.65 27.15 27.23 61,244 -0.41(-1.48%)
Sep 11, 2014 27.45 27.65 27.28 27.64 52,493 +0.04(+0.14%)
Sep 10, 2014 27.59 27.60 27.28 27.60 396,219 -0.05(-0.18%)
Sep 09, 2014 27.89 27.89 27.51 27.65 53,068 -0.15(-0.54%)
Sep 08, 2014 28.17 28.17 27.67 27.80 70,115 -0.44(-1.56%)
Sep 05, 2014 28.01 28.24 27.90 28.24 50,086 +0.22(+0.79%)
Sep 04, 2014 28.46 28.50 27.91 28.02 69,980 -0.42(-1.48%)
Sep 03, 2014 28.56 28.61 28.43 28.44 42,116 +0.14(+0.49%)
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.