Fidelity Energy MSCI ETF (NY: FENY )

23.29 -0.66 (-2.74%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.63 16.63 16.63 0 -0.05(-0.28%)
Dec 29, 2016 16.71 16.74 16.64 16.67 201,671 -0.05(-0.33%)
Dec 28, 2016 16.94 16.94 16.71 16.73 216,966 -0.16(-0.98%)
Dec 27, 2016 16.90 16.95 16.87 16.89 150,335 +0.04(+0.26%)
Dec 23, 2016 16.85 16.85 16.85 0 -0.03(-0.16%)
Dec 22, 2016 16.81 16.90 16.79 16.88 156,600 +0.07(+0.42%)
Dec 21, 2016 16.83 16.88 16.76 16.81 259,485 +0.02(+0.14%)
Dec 20, 2016 16.88 16.92 16.74 16.78 182,279 -0.02(-0.14%)
Dec 19, 2016 16.90 16.90 16.77 16.81 258,682 -0.07(-0.40%)
Dec 16, 2016 16.92 16.92 16.80 16.87 299,163 +0.09(+0.55%)
Dec 15, 2016 16.65 16.83 16.56 16.78 318,586 +0.06(+0.36%)
Dec 14, 2016 17.03 17.06 16.68 16.72 405,351 -0.39(-2.26%)
Dec 13, 2016 17.09 17.23 16.88 17.11 598,696 +0.20(+1.20%)
Dec 12, 2016 17.28 17.28 16.86 16.91 502,794 +0.10(+0.58%)
Dec 09, 2016 16.84 16.84 16.71 16.81 266,764 +0.06(+0.37%)
Dec 08, 2016 16.71 16.77 16.57 16.75 264,991 +0.09(+0.56%)
Dec 07, 2016 16.57 16.66 16.50 16.65 435,579 +0.09(+0.57%)
Dec 06, 2016 16.46 16.59 16.36 16.56 306,803 +0.00(+0.00%)
Dec 05, 2016 16.62 16.68 16.50 16.56 341,291 +0.14(+0.86%)
Dec 02, 2016 16.41 16.50 16.31 16.42 303,160 +0.02(+0.10%)
Dec 01, 2016 16.68 16.68 16.37 16.40 479,582 +0.04(+0.24%)
Nov 30, 2016 16.05 16.46 16.03 16.36 520,360 +0.87(+5.59%)
Nov 29, 2016 15.49 15.58 15.33 15.50 545,327 -0.19(-1.23%)
Nov 28, 2016 15.97 15.99 15.68 15.69 245,620 -0.25(-1.54%)
Nov 25, 2016 16.00 16.00 15.84 15.93 118,270 -0.07(-0.44%)
Nov 23, 2016 16.00 16.00 16.00 0 +0.06(+0.39%)
Nov 22, 2016 15.93 16.01 15.75 15.94 563,429 +0.01(+0.05%)
Nov 21, 2016 15.81 15.95 15.75 15.93 515,151 +0.37(+2.41%)
Nov 18, 2016 15.57 15.64 15.48 15.56 234,080 +0.06(+0.40%)
Nov 17, 2016 15.73 15.82 15.46 15.50 347,493 -0.08(-0.50%)
Nov 16, 2016 15.66 15.75 15.54 15.57 233,354 -0.12(-0.75%)
Nov 15, 2016 15.43 15.71 15.39 15.69 725,662 +0.42(+2.76%)
Nov 14, 2016 15.18 15.28 15.04 15.27 246,574 +0.07(+0.46%)
Nov 11, 2016 15.36 15.36 15.06 15.20 192,143 -0.25(-1.62%)
Nov 10, 2016 15.41 15.57 15.35 15.45 382,100 +0.05(+0.30%)
Nov 09, 2016 15.07 15.49 15.04 15.40 399,267 +0.30(+2.02%)
Nov 08, 2016 15.04 15.20 14.99 15.10 126,375 +0.01(+0.05%)
Nov 07, 2016 14.97 15.09 14.96 15.09 215,609 +0.33(+2.22%)
Nov 04, 2016 14.76 14.90 14.68 14.76 143,237 -0.08(-0.54%)
Nov 03, 2016 14.78 14.86 14.74 14.84 82,327 +0.05(+0.34%)
Nov 02, 2016 14.81 14.86 14.62 14.79 390,318 -0.16(-1.04%)
Nov 01, 2016 15.03 15.08 14.79 14.95 405,942 +0.02(+0.10%)
Oct 31, 2016 15.07 15.13 14.92 14.93 171,778 -0.20(-1.34%)
Oct 28, 2016 15.22 15.39 15.06 15.14 134,733 -0.09(-0.56%)
Oct 27, 2016 15.35 15.37 15.22 15.22 98,938 -0.06(-0.41%)
Oct 26, 2016 15.14 15.33 15.10 15.29 110,724 +0.03(+0.20%)
Oct 25, 2016 15.33 15.51 15.25 15.25 234,371 -0.11(-0.71%)
Oct 24, 2016 15.46 15.47 15.20 15.36 173,118 -0.05(-0.35%)
Oct 21, 2016 15.41 15.43 15.33 15.42 117,520 -0.09(-0.60%)
Oct 20, 2016 15.47 15.56 15.36 15.51 144,111 -0.02(-0.12%)
Oct 19, 2016 15.45 15.64 15.44 15.53 216,264 +0.21(+1.40%)
Oct 18, 2016 15.43 15.43 15.25 15.32 120,803 +0.07(+0.46%)
Oct 17, 2016 15.32 15.39 15.18 15.25 178,447 -0.09(-0.56%)
Oct 14, 2016 15.50 15.54 15.32 15.33 423,979 -0.06(-0.41%)
Oct 13, 2016 15.37 15.48 15.21 15.39 158,220 -0.09(-0.61%)
Oct 12, 2016 15.54 15.56 15.38 15.49 228,255 -0.09(-0.55%)
Oct 11, 2016 15.74 15.74 15.50 15.57 103,596 -0.19(-1.19%)
Oct 10, 2016 15.63 15.82 15.63 15.76 139,161 +0.26(+1.66%)
Oct 07, 2016 15.63 15.64 15.46 15.50 107,150 -0.08(-0.51%)
Oct 06, 2016 15.62 15.65 15.46 15.58 86,130 +0.03(+0.19%)
Oct 05, 2016 15.46 15.61 15.46 15.55 152,668 +0.24(+1.55%)
Oct 04, 2016 15.50 15.51 15.26 15.32 101,466 -0.14(-0.91%)
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.