Fidelity Energy MSCI ETF (NY: FENY )

15.02 USD -0.12 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.08 16.47 15.99 16.47 157,354 +0.43(+2.68%)
Jan 28, 2016 16.06 16.20 15.73 16.04 149,322 +0.50(+3.22%)
Jan 27, 2016 15.64 15.95 15.36 15.54 184,635 -0.08(-0.51%)
Jan 26, 2016 15.27 15.62 15.09 15.62 141,871 +0.58(+3.86%)
Jan 25, 2016 15.51 15.84 15.02 15.04 261,120 -0.74(-4.69%)
Jan 22, 2016 15.70 15.89 15.40 15.78 233,083 +0.67(+4.43%)
Jan 21, 2016 14.65 15.27 14.56 15.11 196,735 +0.46(+3.14%)
Jan 20, 2016 14.81 14.86 14.14 14.65 358,642 -0.43(-2.85%)
Jan 19, 2016 15.59 15.61 14.85 15.08 279,392 -0.39(-2.52%)
Jan 15, 2016 15.32 15.47 15.47 15.47 305,800 -0.44(-2.77%)
Jan 14, 2016 15.37 16.04 15.18 15.91 181,129 +0.66(+4.33%)
Jan 13, 2016 15.75 15.85 15.09 15.25 247,390 -0.33(-2.12%)
Jan 12, 2016 15.92 15.92 15.15 15.58 193,107 +0.05(+0.32%)
Jan 11, 2016 15.95 15.95 15.34 15.53 202,342 -0.36(-2.27%)
Jan 08, 2016 16.17 16.19 15.82 15.89 253,862 -0.21(-1.30%)
Jan 07, 2016 16.24 16.50 16.02 16.10 430,436 -0.39(-2.39%)
Jan 06, 2016 16.88 16.88 16.38 16.49 377,396 -0.65(-3.77%)
Jan 05, 2016 17.12 17.15 16.87 17.14 94,104 +0.06(+0.35%)
Jan 04, 2016 17.05 17.21 16.80 17.08 192,620 -0.01(-0.06%)
Dec 31, 2015 17.02 17.09 17.09 17.09 235,100 +0.08(+0.47%)
Dec 30, 2015 17.00 17.28 16.97 17.01 237,896 -0.28(-1.61%)
Dec 29, 2015 17.50 17.52 17.19 17.29 233,886 +0.11(+0.63%)
Dec 28, 2015 17.20 17.29 17.09 17.18 774,442 -0.32(-1.83%)
Dec 24, 2015 17.74 17.50 17.50 17.50 80,000 -0.18(-1.02%)
Dec 23, 2015 17.23 17.68 17.21 17.68 268,891 +0.76(+4.49%)
Dec 22, 2015 16.75 17.00 16.70 16.92 358,145 +0.22(+1.32%)
Dec 21, 2015 16.74 16.84 16.54 16.70 327,499 -0.04(-0.24%)
Dec 18, 2015 17.04 17.04 16.71 16.74 415,717 -0.39(-2.28%)
Dec 17, 2015 17.62 17.62 17.13 17.13 142,986 -0.46(-2.62%)
Dec 16, 2015 17.65 17.80 17.40 17.59 261,567 -0.10(-0.57%)
Dec 15, 2015 17.52 17.77 17.52 17.69 201,443 +0.47(+2.73%)
Dec 14, 2015 17.07 17.33 16.89 17.22 253,745 +0.07(+0.41%)
Dec 11, 2015 17.50 17.50 17.13 17.15 407,550 -0.64(-3.59%)
Dec 10, 2015 17.70 18.01 17.56 17.79 142,804 +0.15(+0.86%)
Dec 09, 2015 17.50 18.02 17.41 17.64 186,854 +0.23(+1.30%)
Dec 08, 2015 17.20 17.65 17.07 17.41 220,804 -0.20(-1.14%)
Dec 07, 2015 17.97 17.99 17.38 17.61 436,181 -0.72(-3.93%)
Dec 04, 2015 18.30 18.45 18.00 18.33 165,560 -0.15(-0.81%)
Dec 03, 2015 19.00 19.00 18.39 18.48 162,333 -0.36(-1.91%)
Dec 02, 2015 19.35 19.39 18.80 18.84 187,004 -0.62(-3.19%)
Dec 01, 2015 19.37 19.46 19.33 19.46 111,217 +0.10(+0.52%)
Nov 30, 2015 19.31 19.51 19.29 19.36 64,556 +0.12(+0.62%)
Nov 27, 2015 19.27 19.30 19.18 19.24 21,910 -0.18(-0.91%)
Nov 25, 2015 19.43 19.42 19.42 19.42 80,300 -0.16(-0.84%)
Nov 24, 2015 19.25 19.64 19.25 19.58 111,419 +0.47(+2.46%)
Nov 23, 2015 18.93 19.20 18.88 19.11 75,970 +0.14(+0.72%)
Nov 20, 2015 19.21 19.29 18.96 18.97 85,293 -0.23(-1.18%)
Nov 19, 2015 19.37 19.42 19.05 19.20 161,505 -0.28(-1.44%)
Nov 18, 2015 19.23 19.50 19.11 19.48 170,493 +0.34(+1.78%)
Nov 17, 2015 19.29 19.38 19.10 19.14 228,438 -0.22(-1.14%)
Nov 16, 2015 18.68 19.38 18.60 19.36 132,881 +0.63(+3.36%)
Nov 13, 2015 18.78 18.87 18.53 18.73 79,302 -0.10(-0.53%)
Nov 12, 2015 19.11 19.12 18.79 18.83 122,156 -0.46(-2.38%)
Nov 11, 2015 19.71 19.71 19.23 19.29 128,662 -0.40(-2.03%)
Nov 10, 2015 19.60 19.78 19.51 19.69 97,203 +0.05(+0.25%)
Nov 09, 2015 19.84 20.00 19.56 19.64 393,923 -0.23(-1.16%)
Nov 06, 2015 19.75 19.87 19.57 19.87 82,401 -0.07(-0.35%)
Nov 05, 2015 20.08 20.23 19.87 19.94 92,447 -0.21(-1.04%)
Nov 04, 2015 20.38 20.40 19.99 20.15 211,241 -0.17(-0.84%)
Nov 03, 2015 19.98 20.48 19.98 20.32 129,022 +0.48(+2.42%)
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.