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 (%)
Mar 31, 2016 13.51 13.66 13.46 13.54 104,022 +0.00(+0.00%)
Mar 30, 2016 13.65 13.68 13.47 13.54 158,418 +0.03(+0.23%)
Mar 29, 2016 13.32 13.52 13.21 13.51 150,745 +0.08(+0.57%)
Mar 28, 2016 13.55 13.55 13.35 13.43 103,646 -0.07(-0.49%)
Mar 24, 2016 13.29 13.50 13.50 13.50 328,259 +0.06(+0.43%)
Mar 23, 2016 13.65 13.70 13.42 13.44 193,886 -0.32(-2.30%)
Mar 22, 2016 13.72 13.85 13.65 13.76 76,781 -0.04(-0.28%)
Mar 21, 2016 13.80 13.89 13.66 13.79 302,171 -0.04(-0.28%)
Mar 18, 2016 14.05 14.05 13.73 13.83 277,419 -0.01(-0.04%)
Mar 17, 2016 13.76 13.94 13.62 13.84 174,526 +0.21(+1.57%)
Mar 16, 2016 13.50 13.65 13.40 13.62 248,067 +0.24(+1.77%)
Mar 15, 2016 13.24 13.39 13.15 13.39 93,878 -0.04(-0.29%)
Mar 14, 2016 13.39 13.47 13.29 13.42 135,476 -0.09(-0.68%)
Mar 11, 2016 13.41 13.56 13.35 13.52 227,226 +0.32(+2.44%)
Mar 10, 2016 13.20 13.20 12.97 13.19 138,487 +0.02(+0.14%)
Mar 09, 2016 13.17 13.35 13.00 13.18 160,855 +0.20(+1.51%)
Mar 08, 2016 13.55 13.55 12.97 12.98 490,787 -0.59(-4.34%)
Mar 07, 2016 13.43 13.57 13.21 13.57 373,981 +0.33(+2.49%)
Mar 04, 2016 13.20 13.22 13.04 13.24 237,074 +0.13(+0.99%)
Mar 03, 2016 12.94 13.13 12.85 13.11 205,595 +0.21(+1.64%)
Mar 02, 2016 12.51 12.90 12.44 12.90 270,305 +0.34(+2.71%)
Mar 01, 2016 12.42 12.61 12.27 12.56 270,917 +0.24(+1.93%)
Feb 29, 2016 12.51 12.52 12.28 12.32 150,684 -0.11(-0.86%)
Feb 26, 2016 12.56 12.59 12.41 12.43 141,818 +0.09(+0.74%)
Feb 25, 2016 12.28 12.35 12.09 12.34 148,113 +0.02(+0.12%)
Feb 24, 2016 12.00 12.34 11.93 12.32 174,651 +0.12(+1.00%)
Feb 23, 2016 12.51 12.54 12.18 12.20 195,891 -0.40(-3.16%)
Feb 22, 2016 12.69 12.69 12.50 12.60 213,499 +0.28(+2.24%)
Feb 19, 2016 12.27 12.32 12.10 12.32 95,468 -0.04(-0.31%)
Feb 18, 2016 12.62 12.63 12.31 12.36 211,061 -0.13(-1.04%)
Feb 17, 2016 12.31 12.56 12.22 12.49 309,002 +0.36(+2.97%)
Feb 16, 2016 12.22 12.25 11.96 12.13 190,803 +0.13(+1.08%)
Feb 12, 2016 11.85 12.00 12.00 12.00 245,112 +0.29(+2.48%)
Feb 11, 2016 11.55 11.79 11.39 11.71 275,079 -0.05(-0.45%)
Feb 10, 2016 11.79 12.03 11.66 11.76 161,499 -0.05(-0.39%)
Feb 09, 2016 11.94 12.03 11.63 11.81 238,297 -0.30(-2.46%)
Feb 08, 2016 11.90 12.18 11.73 12.11 177,497 -0.03(-0.25%)
Feb 05, 2016 12.28 12.28 12.05 12.14 133,036 -0.28(-2.22%)
Feb 04, 2016 12.44 12.64 12.33 12.41 184,585 +0.02(+0.12%)
Feb 03, 2016 12.12 12.40 11.69 12.40 268,348 +0.46(+3.85%)
Feb 02, 2016 12.13 12.13 11.89 11.94 192,573 -0.41(-3.35%)
Feb 01, 2016 12.50 12.50 12.17 12.35 336,497 -0.25(-2.00%)
Jan 29, 2016 12.31 12.61 12.24 12.61 205,593 +0.33(+2.68%)
Jan 28, 2016 12.29 12.40 12.04 12.28 195,099 +0.38(+3.22%)
Jan 27, 2016 11.97 12.21 11.75 11.89 241,238 -0.06(-0.51%)
Jan 26, 2016 11.69 11.96 11.55 11.96 185,364 +0.44(+3.86%)
Jan 25, 2016 11.87 12.12 11.50 11.51 341,171 -0.57(-4.69%)
Jan 22, 2016 12.02 12.16 11.79 12.08 304,539 +0.51(+4.43%)
Jan 21, 2016 11.21 11.69 11.14 11.56 257,047 +0.35(+3.14%)
Jan 20, 2016 11.34 11.37 10.82 11.21 468,590 -0.33(-2.85%)
Jan 19, 2016 11.93 11.95 11.37 11.54 365,044 -0.30(-2.52%)
Jan 15, 2016 11.73 11.84 11.84 11.84 399,548 -0.34(-2.77%)
Jan 14, 2016 11.76 12.28 11.62 12.18 236,657 +0.51(+4.33%)
Jan 13, 2016 12.05 12.13 11.55 11.67 323,232 -0.25(-2.12%)
Jan 12, 2016 12.18 12.18 11.60 11.92 252,307 +0.04(+0.32%)
Jan 11, 2016 12.21 12.21 11.74 11.89 264,373 -0.28(-2.27%)
Jan 08, 2016 12.38 12.39 12.11 12.16 331,688 -0.16(-1.30%)
Jan 07, 2016 12.43 12.63 12.26 12.32 562,394 -0.30(-2.39%)
Jan 06, 2016 12.92 12.92 12.53 12.62 493,094 -0.49(-3.77%)
Jan 05, 2016 13.10 13.13 12.91 13.12 122,953 +0.05(+0.35%)
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.