Fidelity Energy MSCI ETF (NY: FENY )

23.95 -0.80 (-3.23%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.73 19.74 19.56 19.61 60,694 +0.00(+0.00%)
Mar 28, 2014 19.46 19.65 19.46 19.61 54,825 +0.26(+1.33%)
Mar 27, 2014 19.29 19.40 19.17 19.36 325,042 +0.14(+0.74%)
Mar 26, 2014 19.31 19.41 19.21 19.21 21,468 -0.08(-0.39%)
Mar 25, 2014 19.16 19.30 19.16 19.29 24,826 +0.15(+0.79%)
Mar 24, 2014 19.35 19.35 19.12 19.14 31,035 -0.04(-0.23%)
Mar 21, 2014 19.24 19.30 19.18 19.18 15,622 -0.00(-0.01%)
Mar 20, 2014 19.08 19.20 18.98 19.18 23,889 +0.10(+0.51%)
Mar 19, 2014 19.32 19.32 18.97 19.09 36,971 -0.16(-0.82%)
Mar 18, 2014 19.19 19.29 19.09 19.24 61,335 +0.17(+0.87%)
Mar 17, 2014 19.09 19.12 19.01 19.08 69,606 +0.11(+0.60%)
Mar 14, 2014 18.90 19.00 18.90 18.97 27,314 +0.04(+0.20%)
Mar 13, 2014 19.08 19.12 18.84 18.93 43,355 -0.17(-0.87%)
Mar 12, 2014 19.00 19.16 18.96 19.09 23,037 +0.01(+0.04%)
Mar 11, 2014 19.40 19.40 19.03 19.09 54,836 -0.25(-1.29%)
Mar 10, 2014 19.31 19.34 19.19 19.34 41,829 +0.02(+0.12%)
Mar 07, 2014 19.35 19.35 19.23 19.31 29,006 +0.07(+0.35%)
Mar 06, 2014 19.16 19.24 19.13 19.24 25,470 +0.11(+0.59%)
Mar 05, 2014 19.27 19.29 19.09 19.13 55,070 -0.20(-1.05%)
Mar 04, 2014 19.43 19.43 19.24 19.34 35,720 +0.23(+1.23%)
Mar 03, 2014 19.15 19.30 19.06 19.10 51,883 -0.10(-0.51%)
Feb 28, 2014 19.12 19.30 19.12 19.20 19,405 +0.10(+0.55%)
Feb 27, 2014 19.13 19.13 19.02 19.10 30,019 -0.02(-0.11%)
Feb 26, 2014 19.30 19.30 19.08 19.12 28,008 -0.09(-0.47%)
Feb 25, 2014 19.24 19.26 19.10 19.21 31,895 -0.01(-0.04%)
Feb 24, 2014 19.08 19.40 19.08 19.21 55,800 +0.26(+1.39%)
Feb 21, 2014 19.14 19.14 18.95 18.95 73,739 -0.11(-0.59%)
Feb 20, 2014 18.97 19.09 18.92 19.06 34,537 +0.14(+0.76%)
Feb 19, 2014 18.95 19.11 18.91 18.92 58,343 +0.00(+0.00%)
Feb 18, 2014 18.92 18.96 18.83 18.92 67,643 +0.08(+0.44%)
Feb 14, 2014 18.61 18.84 18.84 18.84 101,234 +0.27(+1.46%)
Feb 13, 2014 18.38 18.63 18.36 18.57 23,849 +0.08(+0.45%)
Feb 12, 2014 18.61 18.61 18.47 18.48 39,986 -0.01(-0.04%)
Feb 11, 2014 18.19 18.53 18.19 18.49 63,183 +0.27(+1.49%)
Feb 10, 2014 18.38 18.38 18.17 18.22 25,564 -0.11(-0.62%)
Feb 07, 2014 18.29 18.35 18.17 18.33 25,696 +0.20(+1.12%)
Feb 06, 2014 17.87 18.17 17.87 18.13 20,330 +0.25(+1.39%)
Feb 05, 2014 18.02 18.02 17.86 17.88 28,724 -0.15(-0.84%)
Feb 04, 2014 17.95 18.10 17.89 18.03 34,357 +0.14(+0.80%)
Feb 03, 2014 18.17 18.27 17.87 17.89 133,173 -0.33(-1.82%)
Jan 31, 2014 18.30 18.38 18.14 18.22 36,717 -0.23(-1.27%)
Jan 30, 2014 18.57 18.57 18.37 18.45 32,958 +0.02(+0.08%)
Jan 29, 2014 18.42 18.53 18.33 18.44 33,045 -0.11(-0.61%)
Jan 28, 2014 18.39 18.56 18.39 18.55 80,801 +0.14(+0.78%)
Jan 27, 2014 18.54 18.54 18.26 18.41 53,237 -0.09(-0.49%)
Jan 24, 2014 18.78 18.78 18.47 18.50 75,831 -0.37(-1.96%)
Jan 23, 2014 19.03 19.03 18.78 18.87 49,297 -0.24(-1.24%)
Jan 22, 2014 19.07 19.10 19.00 19.10 38,097 +0.12(+0.62%)
Jan 21, 2014 19.02 19.03 18.87 18.99 39,604 +0.10(+0.52%)
Jan 17, 2014 19.00 18.89 18.89 18.89 49,556 -0.01(-0.04%)
Jan 16, 2014 18.87 18.90 18.79 18.90 59,888 +0.02(+0.12%)
Jan 15, 2014 18.94 18.96 18.87 18.87 33,195 -0.07(-0.36%)
Jan 14, 2014 18.81 18.94 18.77 18.94 141,934 +0.23(+1.25%)
Jan 13, 2014 19.09 19.09 18.67 18.71 135,986 -0.35(-1.83%)
Jan 10, 2014 19.11 19.11 18.94 19.06 35,916 +0.02(+0.12%)
Jan 09, 2014 19.17 19.17 18.91 19.03 50,485 -0.05(-0.27%)
Jan 08, 2014 19.30 19.30 19.06 19.09 35,336 -0.14(-0.73%)
Jan 07, 2014 19.21 19.23 19.04 19.23 49,951 +0.14(+0.73%)
Jan 06, 2014 19.23 19.23 19.02 19.09 82,977 -0.01(-0.04%)
Jan 03, 2014 19.20 19.22 19.04 19.09 63,493 -0.06(-0.31%)
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.