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 (%)
Aug 31, 2015 14.04 14.35 13.78 14.34 458,334 +0.22(+1.55%)
Aug 28, 2015 13.80 14.27 13.80 14.12 244,557 +0.29(+2.07%)
Aug 27, 2015 13.45 13.84 13.43 13.83 495,695 +0.71(+5.41%)
Aug 26, 2015 13.03 13.16 12.77 13.12 267,575 +0.40(+3.14%)
Aug 25, 2015 13.44 13.44 12.72 12.72 308,787 -0.18(-1.40%)
Aug 24, 2015 13.09 13.40 12.77 12.91 615,770 -0.69(-5.11%)
Aug 21, 2015 13.96 14.07 13.60 13.60 813,282 -0.48(-3.38%)
Aug 20, 2015 14.35 14.44 14.07 14.07 450,498 -0.35(-2.41%)
Aug 19, 2015 14.75 14.75 14.34 14.42 267,022 -0.41(-2.75%)
Aug 18, 2015 14.83 14.90 14.75 14.83 79,735 -0.04(-0.29%)
Aug 17, 2015 14.81 14.96 14.75 14.87 96,474 +0.02(+0.14%)
Aug 14, 2015 14.95 15.02 14.84 14.85 69,732 -0.06(-0.41%)
Aug 13, 2015 15.05 15.07 14.89 14.91 149,165 -0.23(-1.50%)
Aug 12, 2015 14.76 15.16 14.74 15.14 159,299 +0.29(+1.93%)
Aug 11, 2015 14.51 14.87 14.50 14.85 267,097 -0.02(-0.10%)
Aug 10, 2015 14.42 14.87 14.42 14.87 79,153 +0.48(+3.36%)
Aug 07, 2015 14.57 14.72 14.34 14.38 241,956 -0.28(-1.90%)
Aug 06, 2015 14.37 14.68 14.23 14.66 277,592 +0.26(+1.83%)
Aug 05, 2015 14.60 14.77 14.40 14.40 345,046 -0.11(-0.78%)
Aug 04, 2015 14.59 14.75 14.45 14.51 142,212 -0.08(-0.52%)
Aug 03, 2015 14.78 14.81 14.55 14.59 397,983 -0.29(-1.93%)
Jul 31, 2015 15.18 15.18 14.87 14.87 227,140 -0.41(-2.67%)
Jul 30, 2015 15.37 15.38 15.20 15.28 127,830 -0.09(-0.59%)
Jul 29, 2015 15.12 15.38 15.05 15.37 403,511 +0.25(+1.65%)
Jul 28, 2015 14.75 15.20 14.72 15.12 220,442 +0.43(+2.93%)
Jul 27, 2015 14.75 14.87 14.64 14.69 277,278 -0.23(-1.52%)
Jul 24, 2015 15.24 15.24 14.87 14.92 286,843 -0.30(-1.98%)
Jul 23, 2015 15.28 15.38 15.12 15.22 152,138 -0.04(-0.25%)
Jul 22, 2015 15.36 15.40 15.24 15.26 216,650 -0.13(-0.83%)
Jul 21, 2015 15.37 15.51 15.34 15.39 122,848 +0.02(+0.15%)
Jul 20, 2015 15.58 15.58 15.35 15.37 201,271 -0.22(-1.40%)
Jul 17, 2015 15.76 15.76 15.52 15.58 187,771 -0.18(-1.15%)
Jul 16, 2015 15.86 15.89 15.74 15.77 96,047 -0.02(-0.14%)
Jul 15, 2015 16.01 16.04 15.73 15.79 339,350 -0.29(-1.83%)
Jul 14, 2015 15.89 16.11 15.85 16.08 132,423 +0.16(+1.00%)
Jul 13, 2015 15.84 15.95 15.83 15.92 136,852 +0.11(+0.67%)
Jul 10, 2015 15.83 15.94 15.76 15.82 241,778 +0.07(+0.43%)
Jul 09, 2015 15.87 15.96 15.75 15.75 107,778 +0.06(+0.38%)
Jul 08, 2015 15.90 16.01 15.62 15.69 317,998 -0.33(-2.07%)
Jul 07, 2015 15.84 16.06 15.61 16.02 274,724 +0.16(+1.00%)
Jul 06, 2015 15.91 16.02 15.82 15.86 3,527,713 -0.23(-1.45%)
Jul 02, 2015 16.11 16.10 16.10 16.10 131,047 +0.05(+0.33%)
Jul 01, 2015 16.34 16.34 15.99 16.04 203,116 -0.23(-1.44%)
Jun 30, 2015 16.35 16.35 16.20 16.28 1,409,003 +0.08(+0.51%)
Jun 29, 2015 16.32 16.38 16.20 16.20 166,393 -0.30(-1.83%)
Jun 26, 2015 16.47 16.50 16.35 16.50 119,415 +0.02(+0.14%)
Jun 25, 2015 16.66 16.66 16.47 16.47 159,207 -0.17(-1.04%)
Jun 24, 2015 16.72 16.79 16.63 16.65 211,583 -0.10(-0.59%)
Jun 23, 2015 16.67 16.77 16.65 16.75 104,281 +0.08(+0.47%)
Jun 22, 2015 16.65 16.69 16.54 16.67 193,904 +0.14(+0.85%)
Jun 19, 2015 16.60 16.63 16.50 16.53 198,088 -0.24(-1.44%)
Jun 18, 2015 16.84 16.89 16.77 16.77 149,352 -0.02(-0.14%)
Jun 17, 2015 16.94 16.98 16.72 16.79 98,183 -0.03(-0.18%)
Jun 16, 2015 16.78 16.83 16.66 16.82 83,261 +0.12(+0.72%)
Jun 15, 2015 16.66 16.73 16.57 16.70 194,325 -0.05(-0.32%)
Jun 12, 2015 16.84 16.87 16.72 16.75 105,292 -0.18(-1.07%)
Jun 11, 2015 17.05 17.06 16.92 16.94 62,598 -0.08(-0.49%)
Jun 10, 2015 17.01 17.05 16.95 17.02 145,331 +0.23(+1.35%)
Jun 09, 2015 16.88 16.98 16.79 16.79 127,758 +0.01(+0.05%)
Jun 08, 2015 16.85 16.91 16.75 16.78 175,963 -0.08(-0.49%)
Jun 05, 2015 16.69 17.00 16.69 16.87 125,473 +0.13(+0.77%)
Jun 04, 2015 16.91 16.91 16.72 16.74 691,351 -0.22(-1.29%)
Jun 03, 2015 17.06 17.14 16.95 16.96 735,411 -0.13(-0.75%)
Jun 02, 2015 17.01 17.17 16.96 17.09 237,509 +0.11(+0.67%)
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.