Fidelity Energy MSCI ETF (NY: FENY )

25.01 +0.18 (+0.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 17.18 17.18 16.89 17.05 352,831 -0.13(-0.75%)
Feb 27, 2015 17.35 17.35 17.16 17.18 143,731 -0.05(-0.31%)
Feb 26, 2015 18.37 18.37 17.14 17.23 278,039 -0.29(-1.68%)
Feb 25, 2015 17.47 17.56 17.43 17.52 143,015 +0.09(+0.52%)
Feb 24, 2015 17.55 17.55 17.34 17.43 124,924 +0.04(+0.22%)
Feb 23, 2015 17.38 17.52 17.26 17.40 172,568 -0.08(-0.43%)
Feb 20, 2015 17.58 17.59 17.34 17.47 145,586 -0.08(-0.43%)
Feb 19, 2015 17.30 17.65 17.21 17.55 245,947 -0.11(-0.60%)
Feb 18, 2015 17.79 17.81 17.63 17.65 199,277 -0.24(-1.35%)
Feb 17, 2015 17.92 17.92 17.66 17.89 429,587 +0.04(+0.21%)
Feb 13, 2015 17.77 17.86 17.86 17.86 368,232 +0.37(+2.11%)
Feb 12, 2015 17.46 17.56 17.37 17.49 132,557 +0.26(+1.52%)
Feb 11, 2015 17.18 17.29 17.04 17.22 143,748 -0.11(-0.64%)
Feb 10, 2015 17.53 17.54 17.05 17.34 282,093 -0.06(-0.35%)
Feb 09, 2015 17.42 17.60 17.36 17.40 309,017 +0.05(+0.26%)
Feb 06, 2015 17.53 17.61 17.30 17.35 194,315 -0.02(-0.13%)
Feb 05, 2015 17.26 17.45 17.19 17.37 234,392 +0.28(+1.63%)
Feb 04, 2015 17.25 17.25 16.96 17.09 276,985 -0.29(-1.65%)
Feb 03, 2015 17.15 17.47 17.04 17.38 480,412 +0.50(+2.95%)
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.