Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 13.03 13.08 13.08 13.08 307,174 +0.06(+0.47%)
Dec 30, 2015 13.01 13.23 12.99 13.02 310,827 -0.21(-1.61%)
Dec 29, 2015 13.39 13.41 13.16 13.23 305,588 +0.08(+0.64%)
Dec 28, 2015 13.16 13.23 13.08 13.15 1,011,862 -0.25(-1.83%)
Dec 24, 2015 13.58 13.39 13.39 13.39 104,525 -0.14(-1.02%)
Dec 23, 2015 13.19 13.53 13.17 13.53 351,324 +0.58(+4.49%)
Dec 22, 2015 12.82 13.01 12.78 12.95 467,941 +0.17(+1.32%)
Dec 21, 2015 12.81 12.89 12.66 12.78 427,900 -0.03(-0.24%)
Dec 18, 2015 13.04 13.04 12.79 12.81 543,163 -0.21(-1.62%)
Dec 17, 2015 13.40 13.40 13.02 13.02 188,083 -0.35(-2.62%)
Dec 16, 2015 13.42 13.53 13.23 13.37 344,065 -0.08(-0.57%)
Dec 15, 2015 13.32 13.51 13.32 13.45 264,978 +0.36(+2.73%)
Dec 14, 2015 12.98 13.17 12.84 13.09 333,776 +0.05(+0.41%)
Dec 11, 2015 13.30 13.30 13.02 13.04 536,091 -0.48(-3.59%)
Dec 10, 2015 13.46 13.69 13.35 13.52 187,844 +0.11(+0.86%)
Dec 09, 2015 13.30 13.70 13.24 13.41 245,787 +0.17(+1.30%)
Dec 08, 2015 13.08 13.42 12.98 13.24 290,445 -0.15(-1.14%)
Dec 07, 2015 13.66 13.68 13.21 13.39 573,752 -0.55(-3.93%)
Dec 04, 2015 13.91 14.03 13.68 13.93 217,777 -0.11(-0.81%)
Dec 03, 2015 14.44 14.44 13.98 14.05 213,532 -0.27(-1.91%)
Dec 02, 2015 14.71 14.74 14.29 14.32 245,985 -0.47(-3.19%)
Dec 01, 2015 14.73 14.80 14.70 14.79 146,294 +0.08(+0.52%)
Nov 30, 2015 14.68 14.83 14.66 14.72 84,916 +0.09(+0.62%)
Nov 27, 2015 14.65 14.67 14.58 14.63 28,820 -0.13(-0.91%)
Nov 25, 2015 14.77 14.76 14.76 14.76 105,626 -0.12(-0.84%)
Nov 24, 2015 14.63 14.93 14.63 14.89 146,560 +0.36(+2.46%)
Nov 23, 2015 14.39 14.60 14.35 14.53 99,930 +0.10(+0.72%)
Nov 20, 2015 14.60 14.66 14.41 14.42 112,194 -0.17(-1.18%)
Nov 19, 2015 14.73 14.76 14.48 14.60 212,443 -0.21(-1.44%)
Nov 18, 2015 14.62 14.82 14.53 14.81 224,266 +0.26(+1.78%)
Nov 17, 2015 14.66 14.73 14.52 14.55 300,487 -0.17(-1.14%)
Nov 16, 2015 14.20 14.73 14.14 14.72 174,791 +0.48(+3.36%)
Nov 13, 2015 14.28 14.34 14.09 14.24 104,313 -0.08(-0.53%)
Nov 12, 2015 14.53 14.53 14.28 14.31 160,683 -0.35(-2.38%)
Nov 11, 2015 14.98 14.98 14.62 14.66 169,241 -0.30(-2.03%)
Nov 10, 2015 14.90 15.04 14.83 14.97 127,860 +0.04(+0.25%)
Nov 09, 2015 15.08 15.20 14.87 14.93 518,166 -0.17(-1.16%)
Nov 06, 2015 15.01 15.11 14.88 15.11 108,390 -0.05(-0.35%)
Nov 05, 2015 15.27 15.38 15.11 15.16 121,604 -0.16(-1.04%)
Nov 04, 2015 15.49 15.51 15.20 15.32 277,866 -0.13(-0.84%)
Nov 03, 2015 15.19 15.57 15.19 15.45 169,715 +0.36(+2.42%)
Nov 02, 2015 14.67 15.14 14.62 15.08 272,903 +0.36(+2.43%)
Oct 30, 2015 14.68 14.87 14.52 14.73 115,096 +0.10(+0.68%)
Oct 29, 2015 14.51 14.77 14.51 14.63 122,371 +0.07(+0.47%)
Oct 28, 2015 14.29 14.66 14.25 14.56 125,395 +0.34(+2.39%)
Oct 27, 2015 14.22 14.27 14.08 14.22 119,486 -0.19(-1.35%)
Oct 26, 2015 14.73 14.74 14.41 14.41 167,787 -0.36(-2.47%)
Oct 23, 2015 14.78 14.90 14.65 14.78 127,534 -0.02(-0.15%)
Oct 22, 2015 14.64 14.82 14.60 14.80 161,840 +0.28(+1.94%)
Oct 21, 2015 14.72 14.73 14.52 14.52 61,049 -0.21(-1.39%)
Oct 20, 2015 14.66 14.82 14.59 14.73 193,341 +0.06(+0.42%)
Oct 19, 2015 14.85 14.85 14.62 14.66 94,958 -0.31(-2.08%)
Oct 16, 2015 15.04 15.07 14.82 14.98 120,685 +0.01(+0.05%)
Oct 15, 2015 14.70 14.98 14.60 14.97 171,029 +0.24(+1.65%)
Oct 14, 2015 14.57 14.76 14.48 14.73 122,832 +0.12(+0.83%)
Oct 13, 2015 14.60 14.80 14.54 14.60 127,263 -0.13(-0.85%)
Oct 12, 2015 14.98 14.98 14.60 14.73 175,298 -0.21(-1.40%)
Oct 09, 2015 15.12 15.12 14.86 14.94 395,890 -0.10(-0.66%)
Oct 08, 2015 14.76 15.10 14.65 15.04 165,078 +0.28(+1.91%)
Oct 07, 2015 14.75 14.92 14.43 14.76 337,692 +0.20(+1.36%)
Oct 06, 2015 14.30 14.66 14.18 14.56 308,957 +0.35(+2.46%)
Oct 05, 2015 13.99 14.23 13.92 14.21 168,703 +0.44(+3.20%)
Oct 02, 2015 13.09 13.77 13.07 13.77 178,245 +0.53(+4.02%)
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.