Fidelity Energy MSCI ETF (NY: FENY )

15.67 USD +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.23 19.47 18.91 19.20 150,307 -0.02(-0.10%)
Apr 28, 2016 19.41 19.56 19.14 19.22 256,891 -0.28(-1.44%)
Apr 27, 2016 19.26 19.53 19.24 19.50 335,560 +0.36(+1.88%)
Apr 26, 2016 18.98 19.14 18.89 19.14 89,328 +0.27(+1.43%)
Apr 25, 2016 19.02 19.06 18.72 18.87 429,886 -0.21(-1.10%)
Apr 22, 2016 18.85 19.14 18.85 19.08 128,937 +0.26(+1.38%)
Apr 21, 2016 18.95 19.02 18.76 18.82 204,640 -0.07(-0.37%)
Apr 20, 2016 18.68 19.05 18.59 18.89 681,688 +0.14(+0.75%)
Apr 19, 2016 18.48 18.75 18.36 18.75 351,002 +0.40(+2.20%)
Apr 18, 2016 17.70 18.38 17.65 18.35 676,380 +0.28(+1.53%)
Apr 15, 2016 18.22 18.22 18.03 18.07 90,830 -0.24(-1.32%)
Apr 14, 2016 18.29 18.32 18.20 18.31 98,914 +0.05(+0.28%)
Apr 13, 2016 18.23 18.30 18.06 18.26 192,395 +0.10(+0.55%)
Apr 12, 2016 17.73 18.27 17.69 18.16 201,815 +0.52(+2.95%)
Apr 11, 2016 17.77 17.85 17.64 17.64 280,966 -0.03(-0.17%)
Apr 08, 2016 17.67 17.76 17.60 17.67 102,236 +0.34(+1.96%)
Apr 07, 2016 17.34 17.47 17.18 17.33 68,605 -0.10(-0.59%)
Apr 06, 2016 17.17 17.45 17.08 17.43 103,589 +0.37(+2.19%)
Apr 05, 2016 17.08 17.18 17.01 17.06 76,281 -0.13(-0.73%)
Apr 04, 2016 17.32 17.45 17.14 17.19 86,051 -0.13(-0.77%)
Apr 01, 2016 17.26 17.37 17.19 17.32 146,749 -0.24(-1.37%)
Mar 31, 2016 17.52 17.71 17.46 17.56 80,205 +0.00(+0.00%)
Mar 30, 2016 17.71 17.74 17.46 17.56 122,146 +0.04(+0.23%)
Mar 29, 2016 17.27 17.53 17.13 17.52 116,230 +0.10(+0.57%)
Mar 28, 2016 17.57 17.57 17.31 17.42 79,915 -0.08(-0.49%)
Mar 24, 2016 17.24 17.50 17.50 17.50 253,100 +0.07(+0.43%)
Mar 23, 2016 17.70 17.77 17.40 17.43 149,493 -0.41(-2.30%)
Mar 22, 2016 17.79 17.96 17.70 17.84 59,201 -0.05(-0.28%)
Mar 21, 2016 17.90 18.01 17.72 17.89 232,985 -0.05(-0.28%)
Mar 18, 2016 18.22 18.22 17.81 17.94 213,900 -0.14(-0.77%)
Mar 17, 2016 17.98 18.22 17.80 18.08 133,576 +0.28(+1.57%)
Mar 16, 2016 17.64 17.84 17.51 17.80 189,862 +0.31(+1.77%)
Mar 15, 2016 17.30 17.49 17.17 17.49 71,851 -0.05(-0.29%)
Mar 14, 2016 17.50 17.61 17.36 17.54 103,689 -0.12(-0.68%)
Mar 11, 2016 17.52 17.72 17.44 17.66 173,911 +0.42(+2.44%)
Mar 10, 2016 17.25 17.25 16.94 17.24 105,993 +0.02(+0.14%)
Mar 09, 2016 17.21 17.44 16.98 17.22 123,113 +0.26(+1.51%)
Mar 08, 2016 17.71 17.71 16.94 16.96 375,631 -0.77(-4.34%)
Mar 07, 2016 17.55 17.73 17.26 17.73 286,232 +0.43(+2.49%)
Mar 04, 2016 17.25 17.27 17.04 17.30 181,448 +0.17(+0.99%)
Mar 03, 2016 16.91 17.15 16.79 17.13 157,355 +0.28(+1.64%)
Mar 02, 2016 16.34 16.85 16.26 16.85 206,882 +0.44(+2.71%)
Mar 01, 2016 16.23 16.47 16.03 16.41 207,350 +0.31(+1.93%)
Feb 29, 2016 16.35 16.36 16.05 16.10 115,328 -0.14(-0.86%)
Feb 26, 2016 16.42 16.45 16.22 16.24 108,543 +0.12(+0.74%)
Feb 25, 2016 16.05 16.14 15.79 16.12 113,361 +0.02(+0.12%)
Feb 24, 2016 15.68 16.12 15.59 16.10 133,672 +0.16(+1.00%)
Feb 23, 2016 16.34 16.39 15.91 15.94 149,928 -0.52(-3.16%)
Feb 22, 2016 16.58 16.58 16.33 16.46 163,405 +0.36(+2.24%)
Feb 19, 2016 16.03 16.10 15.81 16.10 73,068 -0.05(-0.31%)
Feb 18, 2016 16.49 16.50 16.09 16.15 161,539 -0.17(-1.04%)
Feb 17, 2016 16.08 16.41 15.97 16.32 236,499 +0.47(+2.97%)
Feb 16, 2016 15.97 16.00 15.62 15.85 146,034 +0.17(+1.08%)
Feb 12, 2016 15.48 15.68 15.68 15.68 187,600 +0.38(+2.48%)
Feb 11, 2016 15.09 15.40 14.88 15.30 210,536 -0.07(-0.46%)
Feb 10, 2016 15.41 15.72 15.24 15.37 123,606 -0.06(-0.39%)
Feb 09, 2016 15.60 15.72 15.19 15.43 182,384 -0.39(-2.47%)
Feb 08, 2016 15.55 15.91 15.33 15.82 135,850 -0.04(-0.25%)
Feb 05, 2016 16.05 16.05 15.74 15.86 101,821 -0.36(-2.22%)
Feb 04, 2016 16.26 16.51 16.11 16.22 141,275 +0.02(+0.12%)
Feb 03, 2016 15.83 16.20 15.28 16.20 205,384 +0.60(+3.85%)
Feb 02, 2016 15.85 15.85 15.53 15.60 147,389 -0.54(-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.