Fidelity Energy MSCI ETF (NY: FENY )

24.52 -0.71 (-2.81%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.14 15.22 14.91 14.99 158,938 -0.22(-1.48%)
Aug 30, 2016 15.32 15.36 15.16 15.22 71,574 -0.05(-0.31%)
Aug 29, 2016 15.13 15.28 15.12 15.26 80,250 +0.09(+0.61%)
Aug 26, 2016 15.26 15.36 15.11 15.17 101,395 -0.03(-0.20%)
Aug 25, 2016 15.24 15.26 15.15 15.20 63,302 -0.03(-0.20%)
Aug 24, 2016 15.25 15.33 15.19 15.23 125,044 -0.06(-0.41%)
Aug 23, 2016 15.22 15.34 15.22 15.29 94,649 +0.07(+0.46%)
Aug 22, 2016 15.31 15.31 15.13 15.22 117,610 -0.16(-1.06%)
Aug 19, 2016 15.51 15.51 15.32 15.39 106,064 -0.11(-0.71%)
Aug 18, 2016 15.29 15.50 15.29 15.50 164,005 +0.27(+1.79%)
Aug 17, 2016 15.15 15.23 15.08 15.22 161,530 +0.05(+0.31%)
Aug 16, 2016 15.11 15.22 15.05 15.18 165,550 +0.02(+0.15%)
Aug 15, 2016 15.13 15.19 15.08 15.15 206,580 +0.14(+0.93%)
Aug 12, 2016 14.99 15.07 14.96 15.02 99,671 +0.08(+0.52%)
Aug 11, 2016 14.77 15.01 14.75 14.94 256,616 +0.22(+1.48%)
Aug 10, 2016 14.96 14.96 14.70 14.72 117,083 -0.19(-1.30%)
Aug 09, 2016 15.04 15.04 14.85 14.91 189,733 -0.08(-0.52%)
Aug 08, 2016 14.90 15.09 14.90 14.99 324,728 +0.22(+1.47%)
Aug 05, 2016 14.67 14.80 14.64 14.77 183,314 +0.12(+0.85%)
Aug 04, 2016 14.56 14.75 14.56 14.65 104,796 -0.01(-0.05%)
Aug 03, 2016 14.36 14.66 14.34 14.66 249,340 +0.29(+2.00%)
Aug 02, 2016 14.34 14.47 14.12 14.37 460,056 +0.12(+0.82%)
Aug 01, 2016 14.65 14.65 14.21 14.25 797,022 -0.50(-3.37%)
Jul 29, 2016 14.46 14.77 14.39 14.75 182,299 +0.12(+0.85%)
Jul 28, 2016 14.66 14.70 14.53 14.63 132,584 -0.03(-0.21%)
Jul 27, 2016 14.81 14.94 14.61 14.66 164,045 -0.16(-1.05%)
Jul 26, 2016 14.68 14.82 14.54 14.81 186,742 +0.07(+0.47%)
Jul 25, 2016 14.98 14.98 14.70 14.74 304,180 -0.30(-2.01%)
Jul 22, 2016 15.07 15.10 14.97 15.05 109,468 +0.04(+0.26%)
Jul 21, 2016 15.15 15.25 14.98 15.01 122,819 -0.16(-1.02%)
Jul 20, 2016 15.15 15.22 14.99 15.16 227,997 -0.02(-0.10%)
Jul 19, 2016 15.26 15.26 15.13 15.18 99,115 -0.08(-0.51%)
Jul 18, 2016 15.21 15.27 15.12 15.26 117,834 -0.02(-0.10%)
Jul 15, 2016 15.30 15.38 15.22 15.27 92,962 +0.00(+0.00%)
Jul 14, 2016 15.30 15.34 15.23 15.27 214,571 +0.07(+0.46%)
Jul 13, 2016 15.33 15.38 15.06 15.20 456,789 -0.14(-0.91%)
Jul 12, 2016 15.14 15.40 15.14 15.34 1,166,695 +0.39(+2.59%)
Jul 11, 2016 15.05 15.09 14.95 14.95 230,856 +0.01(+0.07%)
Jul 08, 2016 14.89 14.98 14.75 14.94 211,615 +0.19(+1.30%)
Jul 07, 2016 15.02 15.08 14.64 14.75 361,583 -0.16(-1.09%)
Jul 06, 2016 14.81 14.91 14.66 14.91 219,489 +0.08(+0.52%)
Jul 05, 2016 14.95 14.98 14.67 14.84 416,720 -0.33(-2.20%)
Jul 01, 2016 15.05 15.17 15.17 15.17 240,081 +0.12(+0.77%)
Jun 30, 2016 14.89 15.06 14.84 15.05 212,025 +0.12(+0.78%)
Jun 29, 2016 14.78 15.02 14.77 14.94 453,729 +0.29(+2.01%)
Jun 28, 2016 14.52 14.64 14.43 14.64 175,563 +0.40(+2.78%)
Jun 27, 2016 14.51 14.51 14.14 14.25 368,217 -0.43(-2.91%)
Jun 24, 2016 14.71 14.89 14.62 14.67 404,781 -0.56(-3.67%)
Jun 23, 2016 15.12 15.23 15.04 15.23 143,968 +0.27(+1.82%)
Jun 22, 2016 15.12 15.12 14.95 14.96 231,782 -0.09(-0.62%)
Jun 21, 2016 14.85 15.08 14.82 15.05 124,432 +0.16(+1.04%)
Jun 20, 2016 14.95 15.00 14.89 14.90 240,485 +0.14(+0.95%)
Jun 17, 2016 14.74 14.80 14.69 14.76 378,723 +0.14(+0.96%)
Jun 16, 2016 14.54 14.65 14.33 14.62 465,148 -0.07(-0.47%)
Jun 15, 2016 14.65 14.86 14.59 14.69 96,030 -0.03(-0.21%)
Jun 14, 2016 14.66 14.77 14.54 14.72 225,359 -0.02(-0.10%)
Jun 13, 2016 14.72 14.91 14.67 14.73 174,220 -0.06(-0.42%)
Jun 10, 2016 14.97 15.04 14.76 14.80 229,213 -0.33(-2.19%)
Jun 09, 2016 15.07 15.18 15.01 15.13 128,322 -0.08(-0.56%)
Jun 08, 2016 15.35 15.40 15.17 15.21 236,038 -0.02(-0.12%)
Jun 07, 2016 15.01 15.27 14.95 15.23 187,982 +0.31(+2.08%)
Jun 06, 2016 14.73 14.92 14.67 14.92 135,273 +0.34(+2.33%)
Jun 03, 2016 14.63 14.68 14.49 14.58 92,969 -0.04(-0.26%)
Jun 02, 2016 14.54 14.62 14.46 14.62 112,150 -0.05(-0.37%)
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.