Fidelity Energy MSCI ETF (NY: FENY )

15.32 USD +0.10 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.69 19.93 19.60 19.83 157,778 +0.25(+1.30%)
Sep 29, 2016 19.53 19.77 19.39 19.58 172,872 +0.02(+0.08%)
Sep 28, 2016 18.78 19.59 18.67 19.56 278,411 +0.85(+4.54%)
Sep 27, 2016 18.70 18.75 18.50 18.71 174,568 -0.13(-0.69%)
Sep 26, 2016 18.90 19.08 18.82 18.84 211,632 -0.08(-0.42%)
Sep 23, 2016 19.07 19.25 18.82 18.92 136,898 -0.26(-1.37%)
Sep 22, 2016 19.29 19.39 19.17 19.18 136,280 +0.06(+0.33%)
Sep 21, 2016 18.89 19.13 18.84 19.12 189,418 +0.42(+2.25%)
Sep 20, 2016 18.86 18.93 18.70 18.70 264,386 -0.16(-0.85%)
Sep 19, 2016 19.05 19.07 18.86 18.86 94,464 -0.02(-0.08%)
Sep 16, 2016 18.88 18.93 18.78 18.88 76,871 -0.26(-1.38%)
Sep 15, 2016 18.98 19.28 18.97 19.14 74,888 +0.20(+1.06%)
Sep 14, 2016 19.12 19.35 18.89 18.94 107,118 -0.24(-1.25%)
Sep 13, 2016 19.52 19.52 19.12 19.18 136,088 -0.59(-2.98%)
Sep 12, 2016 19.48 19.85 19.43 19.77 123,101 +0.17(+0.87%)
Sep 09, 2016 20.05 20.05 19.60 19.60 166,663 -0.59(-2.92%)
Sep 08, 2016 19.93 20.21 19.84 20.19 113,249 +0.36(+1.82%)
Sep 07, 2016 19.87 19.88 19.73 19.83 122,634 +0.08(+0.41%)
Sep 06, 2016 19.50 19.76 19.50 19.75 117,994 +0.28(+1.44%)
Sep 02, 2016 19.39 19.47 19.47 19.47 80,700 +0.19(+0.99%)
Sep 01, 2016 19.27 19.28 19.10 19.28 130,179 -0.04(-0.21%)
Aug 31, 2016 19.51 19.61 19.21 19.32 123,334 -0.29(-1.48%)
Aug 30, 2016 19.74 19.80 19.54 19.61 55,541 -0.06(-0.31%)
Aug 29, 2016 19.50 19.69 19.48 19.67 62,273 +0.12(+0.61%)
Aug 26, 2016 19.66 19.79 19.47 19.55 78,682 -0.04(-0.20%)
Aug 25, 2016 19.64 19.67 19.53 19.59 49,122 -0.04(-0.20%)
Aug 24, 2016 19.65 19.75 19.58 19.63 97,033 -0.08(-0.41%)
Aug 23, 2016 19.61 19.77 19.61 19.71 73,447 +0.09(+0.46%)
Aug 22, 2016 19.73 19.73 19.50 19.62 91,264 -0.21(-1.06%)
Aug 19, 2016 19.99 19.99 19.74 19.83 82,305 -0.14(-0.71%)
Aug 18, 2016 19.70 19.97 19.70 19.97 127,266 +0.35(+1.79%)
Aug 17, 2016 19.53 19.62 19.43 19.62 125,346 +0.06(+0.31%)
Aug 16, 2016 19.47 19.62 19.39 19.56 128,465 +0.03(+0.15%)
Aug 15, 2016 19.50 19.57 19.43 19.53 160,304 +0.18(+0.93%)
Aug 12, 2016 19.32 19.42 19.28 19.35 77,344 +0.10(+0.52%)
Aug 11, 2016 19.04 19.34 19.01 19.25 199,131 +0.28(+1.48%)
Aug 10, 2016 19.28 19.28 18.95 18.97 90,855 -0.25(-1.30%)
Aug 09, 2016 19.38 19.38 19.14 19.22 147,231 -0.10(-0.52%)
Aug 08, 2016 19.20 19.44 19.20 19.32 251,985 +0.28(+1.47%)
Aug 05, 2016 18.90 19.07 18.86 19.04 142,250 +0.16(+0.85%)
Aug 04, 2016 18.76 19.01 18.76 18.88 81,321 -0.01(-0.05%)
Aug 03, 2016 18.51 18.89 18.48 18.89 193,485 +0.37(+2.00%)
Aug 02, 2016 18.48 18.65 18.20 18.52 356,998 +0.15(+0.82%)
Aug 01, 2016 18.88 18.88 18.31 18.37 618,479 -0.64(-3.37%)
Jul 29, 2016 18.64 19.03 18.54 19.01 141,462 +0.16(+0.85%)
Jul 28, 2016 18.89 18.94 18.73 18.85 102,884 -0.04(-0.21%)
Jul 27, 2016 19.09 19.25 18.83 18.89 127,297 -0.20(-1.05%)
Jul 26, 2016 18.92 19.10 18.73 19.09 144,910 +0.09(+0.47%)
Jul 25, 2016 19.30 19.30 18.94 19.00 236,040 -0.39(-2.01%)
Jul 22, 2016 19.42 19.46 19.29 19.39 84,946 +0.05(+0.26%)
Jul 21, 2016 19.52 19.65 19.30 19.34 95,306 -0.20(-1.02%)
Jul 20, 2016 19.52 19.62 19.32 19.54 176,923 -0.02(-0.10%)
Jul 19, 2016 19.67 19.67 19.50 19.56 76,912 -0.10(-0.51%)
Jul 18, 2016 19.60 19.68 19.49 19.66 91,438 -0.02(-0.10%)
Jul 15, 2016 19.72 19.82 19.61 19.68 72,138 +0.00(+0.00%)
Jul 14, 2016 19.72 19.77 19.63 19.68 166,505 +0.09(+0.46%)
Jul 13, 2016 19.76 19.82 19.41 19.59 354,463 -0.18(-0.91%)
Jul 12, 2016 19.51 19.85 19.51 19.77 905,341 +0.50(+2.59%)
Jul 11, 2016 19.39 19.44 19.27 19.27 179,142 +0.01(+0.07%)
Jul 08, 2016 19.19 19.30 19.01 19.26 164,211 +0.25(+1.30%)
Jul 07, 2016 19.35 19.43 18.87 19.01 280,584 -0.21(-1.09%)
Jul 06, 2016 19.08 19.22 18.89 19.22 170,321 +0.10(+0.52%)
Jul 05, 2016 19.26 19.31 18.91 19.12 323,370 -0.43(-2.20%)
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.