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 (%)
May 29, 2015 17.01 17.09 16.97 17.01 125,723 -0.01(-0.04%)
May 28, 2015 17.06 17.06 16.91 17.02 213,161 -0.07(-0.40%)
May 27, 2015 17.09 17.19 17.00 17.09 375,381 -0.02(-0.13%)
May 26, 2015 17.21 17.34 17.04 17.11 255,873 -0.28(-1.61%)
May 22, 2015 17.34 17.39 17.39 17.39 91,693 -0.08(-0.48%)
May 21, 2015 17.37 17.49 17.36 17.47 151,559 +0.17(+1.00%)
May 20, 2015 17.32 17.34 17.20 17.30 163,242 +0.04(+0.22%)
May 19, 2015 17.41 17.41 17.23 17.26 645,467 -0.25(-1.42%)
May 18, 2015 17.51 17.51 17.39 17.51 294,764 +0.02(+0.13%)
May 15, 2015 17.39 17.55 17.29 17.49 163,592 +0.07(+0.39%)
May 14, 2015 17.55 17.59 17.40 17.42 127,598 -0.02(-0.13%)
May 13, 2015 17.61 17.66 17.38 17.44 169,193 -0.07(-0.39%)
May 12, 2015 17.38 17.58 17.37 17.51 100,567 +0.08(+0.48%)
May 11, 2015 17.81 17.81 17.40 17.43 187,799 -0.32(-1.79%)
May 08, 2015 17.61 17.75 17.38 17.74 140,055 +0.29(+1.64%)
May 07, 2015 17.59 17.59 17.33 17.46 256,136 -0.20(-1.15%)
May 06, 2015 17.88 17.97 17.57 17.66 200,736 -0.08(-0.47%)
May 05, 2015 18.04 18.17 17.71 17.74 330,366 -0.19(-1.05%)
May 04, 2015 17.99 18.07 17.84 17.93 352,379 -0.05(-0.25%)
May 01, 2015 18.00 18.00 17.83 17.98 333,307 +0.04(+0.21%)
Apr 30, 2015 18.07 18.07 17.82 17.94 1,449,334 -0.04(-0.21%)
Apr 29, 2015 17.79 17.99 17.70 17.98 113,794 +0.17(+0.97%)
Apr 28, 2015 17.73 17.82 17.69 17.80 153,063 +0.09(+0.51%)
Apr 27, 2015 17.83 17.86 17.70 17.71 161,853 -0.03(-0.15%)
Apr 24, 2015 17.98 17.98 17.64 17.74 100,302 -0.12(-0.70%)
Apr 23, 2015 17.84 17.97 17.77 17.86 166,030 +0.14(+0.77%)
Apr 22, 2015 17.65 17.79 17.53 17.73 105,169 +0.11(+0.64%)
Apr 21, 2015 17.86 17.86 17.55 17.61 204,113 -0.20(-1.14%)
Apr 20, 2015 17.86 18.00 17.81 17.82 151,706 +0.08(+0.43%)
Apr 17, 2015 17.89 17.89 17.61 17.74 199,542 -0.16(-0.89%)
Apr 16, 2015 18.86 18.86 17.76 17.90 192,621 -0.05(-0.25%)
Apr 15, 2015 17.69 18.00 17.61 17.95 652,185 +0.43(+2.46%)
Apr 14, 2015 17.34 17.58 17.34 17.52 168,512 +0.28(+1.62%)
Apr 13, 2015 17.47 17.47 17.21 17.24 152,393 -0.13(-0.74%)
Apr 10, 2015 17.36 17.39 17.26 17.37 114,585 +0.08(+0.48%)
Apr 09, 2015 17.06 17.31 17.06 17.28 159,392 +0.23(+1.37%)
Apr 08, 2015 17.32 17.32 17.02 17.05 243,094 -0.16(-0.92%)
Apr 07, 2015 17.24 17.30 17.12 17.21 180,929 +0.05(+0.31%)
Apr 06, 2015 16.91 17.25 16.89 17.15 256,707 +0.29(+1.70%)
Apr 02, 2015 16.80 16.87 16.87 16.87 137,143 +0.08(+0.45%)
Apr 01, 2015 16.87 16.92 16.76 16.79 520,003 +0.05(+0.27%)
Mar 31, 2015 16.76 16.86 16.63 16.75 725,866 -0.13(-0.76%)
Mar 30, 2015 16.76 16.91 16.71 16.87 5,456,108 +0.32(+1.96%)
Mar 27, 2015 16.67 16.67 16.50 16.55 699,956 -0.14(-0.81%)
Mar 26, 2015 16.93 16.94 16.62 16.69 140,316 -0.01(-0.05%)
Mar 25, 2015 16.62 16.81 16.59 16.69 162,226 +0.20(+1.19%)
Mar 24, 2015 16.79 16.79 16.49 16.50 130,683 -0.11(-0.68%)
Mar 23, 2015 16.70 16.80 16.61 16.61 126,180 -0.04(-0.23%)
Mar 20, 2015 16.63 16.74 16.54 16.65 107,153 +0.12(+0.73%)
Mar 19, 2015 16.63 16.66 16.49 16.53 124,847 -0.27(-1.62%)
Mar 18, 2015 16.29 16.88 16.19 16.80 271,408 +0.47(+2.87%)
Mar 17, 2015 16.33 16.39 16.23 16.33 111,760 -0.07(-0.41%)
Mar 16, 2015 16.19 16.41 16.07 16.40 167,852 +0.17(+1.07%)
Mar 13, 2015 16.25 16.25 16.04 16.23 279,868 -0.08(-0.46%)
Mar 12, 2015 16.45 16.45 16.29 16.30 214,361 -0.09(-0.55%)
Mar 11, 2015 16.43 16.45 16.26 16.39 187,952 +0.05(+0.32%)
Mar 10, 2015 16.49 16.53 16.34 16.34 138,615 -0.25(-1.50%)
Mar 09, 2015 16.73 16.86 16.58 16.59 244,961 -0.11(-0.63%)
Mar 06, 2015 16.91 16.94 16.64 16.69 189,232 -0.29(-1.69%)
Mar 05, 2015 17.09 17.09 16.94 16.98 93,432 -0.09(-0.53%)
Mar 04, 2015 17.14 17.11 16.89 17.07 128,483 -0.04(-0.22%)
Mar 03, 2015 17.07 17.19 16.97 17.11 114,629 +0.06(+0.35%)
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.