Fidelity Energy MSCI ETF (NY: FENY )

24.06 +0.71 (+3.04%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.91 15.04 14.86 14.98 2,067,612 +0.09(+0.59%)
Oct 30, 2017 14.97 14.84 14.89 129,781 +0.07(+0.49%)
Oct 27, 2017 14.66 14.89 14.58 14.82 147,949 +0.06(+0.38%)
Oct 26, 2017 14.75 14.79 14.67 14.77 122,253 +0.04(+0.27%)
Oct 25, 2017 14.81 14.85 14.69 14.73 227,091 -0.10(-0.70%)
Oct 24, 2017 14.86 14.91 14.81 14.83 124,413 +0.02(+0.16%)
Oct 23, 2017 14.93 14.97 14.81 14.81 174,456 -0.11(-0.75%)
Oct 20, 2017 14.91 14.93 14.84 14.92 125,526 +0.02(+0.16%)
Oct 19, 2017 14.88 14.97 14.79 14.89 125,443 -0.06(-0.43%)
Oct 18, 2017 15.05 15.12 14.94 14.96 267,345 -0.10(-0.69%)
Oct 17, 2017 15.05 15.10 14.99 15.06 92,946 +0.01(+0.05%)
Oct 16, 2017 15.12 15.16 15.04 15.05 204,349 +0.03(+0.21%)
Oct 13, 2017 15.12 15.17 15.02 15.02 81,882 -0.02(-0.16%)
Oct 12, 2017 15.02 15.06 14.97 15.05 99,703 -0.06(-0.37%)
Oct 11, 2017 15.05 15.11 14.99 15.10 145,179 +0.04(+0.26%)
Oct 10, 2017 15.15 15.21 15.05 15.06 264,012 +0.02(+0.11%)
Oct 09, 2017 15.03 15.09 15.03 15.05 102,661 +0.04(+0.27%)
Oct 06, 2017 15.02 15.09 14.97 15.01 177,274 -0.15(-1.00%)
Oct 05, 2017 15.09 15.18 15.09 15.16 177,338 +0.07(+0.48%)
Oct 04, 2017 15.12 15.15 15.05 15.09 231,231 -0.03(-0.21%)
Oct 03, 2017 15.10 15.15 15.07 15.12 175,894 -0.02(-0.11%)
Oct 02, 2017 15.04 15.13 14.92 15.13 439,896 +0.01(+0.05%)
Sep 29, 2017 15.09 15.13 15.03 15.13 205,135 -0.01(-0.05%)
Sep 28, 2017 15.13 15.23 15.08 15.13 258,918 +0.03(+0.21%)
Sep 27, 2017 15.05 15.11 14.97 15.10 187,965 +0.05(+0.32%)
Sep 26, 2017 15.03 15.07 14.98 15.05 176,278 -0.00(-0.03%)
Sep 25, 2017 14.87 15.09 14.87 15.06 465,185 +0.24(+1.64%)
Sep 22, 2017 14.72 14.86 14.72 14.81 588,881 +0.06(+0.43%)
Sep 21, 2017 14.77 14.79 14.69 14.75 128,400 -0.02(-0.16%)
Sep 20, 2017 14.70 14.81 14.69 14.77 230,608 +0.12(+0.82%)
Sep 19, 2017 14.61 14.67 14.59 14.65 233,576 +0.07(+0.49%)
Sep 18, 2017 14.50 14.60 14.50 14.58 128,614 +0.06(+0.44%)
Sep 15, 2017 14.52 14.52 14.42 14.52 135,557 +0.03(+0.20%)
Sep 14, 2017 14.47 14.60 14.45 14.49 268,971 +0.06(+0.44%)
Sep 13, 2017 14.25 14.44 14.25 14.43 236,484 +0.21(+1.50%)
Sep 12, 2017 14.16 14.27 14.13 14.21 185,125 +0.09(+0.67%)
Sep 11, 2017 14.05 14.14 14.01 14.12 152,234 +0.13(+0.90%)
Sep 08, 2017 14.12 14.12 13.92 13.99 210,771 -0.17(-1.17%)
Sep 07, 2017 14.16 14.19 14.06 14.16 163,663 +0.02(+0.17%)
Sep 06, 2017 13.99 14.18 13.98 14.14 150,150 +0.21(+1.53%)
Sep 05, 2017 13.91 13.98 13.83 13.92 195,533 +0.07(+0.54%)
Sep 01, 2017 13.73 13.88 13.69 13.85 152,458 +0.13(+0.95%)
Aug 31, 2017 13.69 13.73 13.65 13.72 119,647 +0.09(+0.70%)
Aug 30, 2017 13.58 13.65 13.53 13.62 258,099 +0.02(+0.12%)
Aug 29, 2017 13.57 13.64 13.50 13.61 154,061 -0.01(-0.06%)
Aug 28, 2017 13.69 13.73 13.56 13.61 115,094 -0.09(-0.63%)
Aug 25, 2017 13.65 13.73 13.65 13.70 109,953 +0.07(+0.52%)
Aug 24, 2017 13.60 13.66 13.57 13.63 207,594 +0.00(+0.00%)
Aug 23, 2017 13.54 13.68 13.51 13.63 162,081 +0.07(+0.52%)
Aug 22, 2017 13.48 13.58 13.48 13.56 196,116 +0.11(+0.82%)
Aug 21, 2017 13.52 13.52 13.42 13.45 148,482 -0.09(-0.70%)
Aug 18, 2017 13.43 13.62 13.42 13.54 519,869 +0.09(+0.70%)
Aug 17, 2017 13.61 13.65 13.45 13.45 258,055 -0.19(-1.39%)
Aug 16, 2017 13.79 13.81 13.62 13.64 301,529 -0.15(-1.09%)
Aug 15, 2017 13.82 13.84 13.71 13.79 228,183 -0.04(-0.28%)
Aug 14, 2017 13.92 13.98 13.83 13.83 421,537 -0.08(-0.57%)
Aug 11, 2017 13.94 13.99 13.84 13.91 188,034 -0.08(-0.56%)
Aug 10, 2017 14.15 14.18 13.96 13.99 170,798 -0.14(-1.00%)
Aug 09, 2017 14.16 14.22 14.08 14.13 194,345 +0.02(+0.11%)
Aug 08, 2017 14.13 14.26 14.10 14.11 261,913 -0.06(-0.45%)
Aug 07, 2017 14.26 14.26 14.14 14.17 208,314 -0.14(-0.96%)
Aug 04, 2017 14.24 14.33 14.21 14.31 139,409 +0.10(+0.69%)
Aug 03, 2017 14.41 14.41 14.18 14.21 245,315 -0.22(-1.53%)
Aug 02, 2017 14.43 14.49 14.29 14.44 217,946 -0.07(-0.49%)
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.