Fidelity Energy MSCI ETF (NY: FENY )

24.29 -0.57 (-2.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.56 14.75 14.40 14.61 116,045 +0.10(+0.68%)
Oct 29, 2015 14.39 14.65 14.39 14.51 123,381 +0.07(+0.47%)
Oct 28, 2015 14.18 14.54 14.14 14.44 126,430 +0.34(+2.39%)
Oct 27, 2015 14.10 14.15 13.96 14.10 120,472 -0.19(-1.35%)
Oct 26, 2015 14.61 14.62 14.29 14.30 169,171 -0.36(-2.47%)
Oct 23, 2015 14.66 14.78 14.53 14.66 128,586 -0.02(-0.15%)
Oct 22, 2015 14.52 14.70 14.48 14.68 163,175 +0.28(+1.94%)
Oct 21, 2015 14.60 14.61 14.40 14.40 61,552 -0.20(-1.39%)
Oct 20, 2015 14.54 14.70 14.47 14.61 194,936 +0.06(+0.42%)
Oct 19, 2015 14.73 14.73 14.50 14.54 95,742 -0.31(-2.08%)
Oct 16, 2015 14.91 14.94 14.70 14.85 121,681 +0.01(+0.05%)
Oct 15, 2015 14.58 14.85 14.48 14.85 172,440 +0.24(+1.65%)
Oct 14, 2015 14.45 14.64 14.36 14.61 123,845 +0.12(+0.83%)
Oct 13, 2015 14.48 14.68 14.42 14.48 128,313 -0.12(-0.85%)
Oct 12, 2015 14.85 14.85 14.48 14.61 176,744 -0.21(-1.40%)
Oct 09, 2015 15.00 15.00 14.74 14.82 399,157 -0.10(-0.66%)
Oct 08, 2015 14.64 14.97 14.53 14.91 166,440 +0.28(+1.91%)
Oct 07, 2015 14.63 14.79 14.31 14.64 340,478 +0.20(+1.36%)
Oct 06, 2015 14.18 14.54 14.06 14.44 311,506 +0.35(+2.46%)
Oct 05, 2015 13.87 14.12 13.81 14.09 170,095 +0.44(+3.20%)
Oct 02, 2015 12.98 13.65 12.96 13.65 179,716 +0.53(+4.02%)
Oct 01, 2015 13.25 13.38 13.01 13.13 123,691 +0.02(+0.17%)
Sep 30, 2015 12.97 13.12 12.91 13.10 96,059 +0.29(+2.24%)
Sep 29, 2015 12.88 12.97 12.71 12.82 170,456 +0.01(+0.06%)
Sep 28, 2015 13.14 13.14 12.80 12.81 134,980 -0.47(-3.54%)
Sep 25, 2015 13.43 13.43 13.20 13.28 596,110 -0.00(-0.03%)
Sep 24, 2015 13.13 13.35 13.03 13.29 357,004 +0.07(+0.51%)
Sep 23, 2015 13.44 13.50 13.20 13.22 362,458 -0.20(-1.46%)
Sep 22, 2015 13.32 13.54 13.31 13.41 142,661 -0.13(-0.97%)
Sep 21, 2015 13.62 13.66 13.48 13.54 160,459 +0.06(+0.47%)
Sep 18, 2015 13.65 13.70 13.42 13.48 136,791 -0.39(-2.80%)
Sep 17, 2015 13.88 14.12 13.79 13.87 91,008 -0.02(-0.11%)
Sep 16, 2015 13.59 13.89 13.59 13.88 222,019 +0.40(+2.94%)
Sep 15, 2015 13.39 13.53 13.39 13.49 162,268 +0.16(+1.17%)
Sep 14, 2015 13.41 13.41 13.26 13.33 164,568 -0.09(-0.66%)
Sep 11, 2015 13.47 13.49 13.28 13.42 140,193 -0.14(-1.05%)
Sep 10, 2015 13.56 13.63 13.38 13.56 146,931 +0.06(+0.44%)
Sep 09, 2015 13.85 14.03 13.48 13.50 98,212 -0.28(-2.01%)
Sep 08, 2015 13.73 13.80 13.56 13.78 84,487 +0.18(+1.32%)
Sep 04, 2015 13.62 13.60 13.60 13.60 137,606 -0.23(-1.68%)
Sep 03, 2015 13.85 14.12 13.75 13.83 138,825 +0.05(+0.39%)
Sep 02, 2015 13.88 13.88 13.47 13.78 306,375 +0.13(+0.99%)
Sep 01, 2015 13.82 13.91 13.56 13.65 275,902 -0.58(-4.05%)
Aug 31, 2015 13.92 14.24 13.67 14.22 462,116 +0.22(+1.55%)
Aug 28, 2015 13.68 14.15 13.68 14.00 246,574 +0.28(+2.07%)
Aug 27, 2015 13.34 13.73 13.32 13.72 499,785 +0.70(+5.41%)
Aug 26, 2015 12.92 13.05 12.67 13.02 269,783 +0.40(+3.14%)
Aug 25, 2015 13.33 13.33 12.62 12.62 311,335 -0.18(-1.40%)
Aug 24, 2015 12.99 13.29 12.67 12.80 620,851 -0.69(-5.11%)
Aug 21, 2015 13.85 13.96 13.49 13.49 819,992 -0.47(-3.38%)
Aug 20, 2015 14.23 14.32 13.96 13.96 454,215 -0.34(-2.41%)
Aug 19, 2015 14.63 14.63 14.22 14.30 269,225 -0.40(-2.75%)
Aug 18, 2015 14.71 14.77 14.63 14.71 80,392 -0.04(-0.29%)
Aug 17, 2015 14.69 14.84 14.63 14.75 97,270 +0.02(+0.14%)
Aug 14, 2015 14.83 14.90 14.72 14.73 70,307 -0.06(-0.40%)
Aug 13, 2015 14.93 14.95 14.77 14.79 150,395 -0.22(-1.50%)
Aug 12, 2015 14.64 15.04 14.62 15.02 160,613 +0.28(+1.93%)
Aug 11, 2015 14.39 14.75 14.38 14.73 269,301 -0.01(-0.10%)
Aug 10, 2015 14.30 14.75 14.30 14.75 79,806 +0.48(+3.36%)
Aug 07, 2015 14.45 14.60 14.22 14.27 243,952 -0.28(-1.90%)
Aug 06, 2015 14.25 14.56 14.11 14.54 279,882 +0.26(+1.83%)
Aug 05, 2015 14.48 14.65 14.28 14.28 347,893 -0.11(-0.78%)
Aug 04, 2015 14.47 14.63 14.33 14.39 143,386 -0.07(-0.52%)
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.