Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.11 16.11 16.11 0 -0.05(-0.30%)
Dec 28, 2017 16.15 16.18 16.11 16.16 583,479 +0.02(+0.10%)
Dec 27, 2017 16.21 16.21 16.11 16.14 328,317 -0.06(-0.40%)
Dec 26, 2017 16.08 16.22 16.06 16.21 563,765 +0.17(+1.05%)
Dec 22, 2017 15.98 16.10 15.94 16.04 300,320 +0.04(+0.25%)
Dec 21, 2017 15.66 16.04 15.65 16.00 489,776 +0.35(+2.21%)
Dec 20, 2017 15.49 15.67 15.43 15.65 305,740 +0.23(+1.51%)
Dec 19, 2017 15.47 15.52 15.40 15.42 209,212 +0.00(+0.00%)
Dec 18, 2017 15.37 15.48 15.33 15.42 764,757 +0.15(+1.00%)
Dec 15, 2017 15.36 15.39 15.26 15.27 184,816 -0.03(-0.17%)
Dec 14, 2017 15.33 15.43 15.29 15.29 208,383 -0.08(-0.52%)
Dec 13, 2017 15.41 15.41 15.31 15.37 409,898 -0.02(-0.10%)
Dec 12, 2017 15.48 15.50 15.37 15.39 238,216 -0.06(-0.36%)
Dec 11, 2017 15.36 15.51 15.35 15.45 178,666 +0.14(+0.94%)
Dec 08, 2017 15.25 15.33 15.19 15.30 175,075 +0.11(+0.74%)
Dec 07, 2017 15.13 15.19 15.10 15.19 245,844 +0.07(+0.47%)
Dec 06, 2017 15.29 15.30 15.09 15.12 280,973 -0.23(-1.51%)
Dec 05, 2017 15.41 15.46 15.33 15.35 183,788 -0.06(-0.41%)
Dec 04, 2017 15.45 15.67 15.41 15.41 366,516 -0.05(-0.31%)
Dec 01, 2017 15.39 15.56 15.37 15.46 390,546 +0.16(+1.04%)
Nov 30, 2017 15.11 15.33 15.11 15.30 209,438 +0.25(+1.64%)
Nov 29, 2017 14.98 15.08 14.94 15.05 201,366 +0.08(+0.53%)
Nov 28, 2017 14.90 15.00 14.88 14.97 108,508 +0.10(+0.70%)
Nov 27, 2017 15.01 15.01 14.85 14.87 237,138 -0.17(-1.12%)
Nov 24, 2017 15.07 15.09 15.04 15.04 41,363 +0.03(+0.21%)
Nov 22, 2017 15.01 15.05 14.97 15.01 169,241 +0.10(+0.64%)
Nov 21, 2017 14.94 15.01 14.89 14.91 133,871 +0.02(+0.16%)
Nov 20, 2017 14.89 14.91 14.80 14.89 142,966 -0.02(-0.11%)
Nov 17, 2017 14.85 14.95 14.84 14.90 131,626 +0.08(+0.54%)
Nov 16, 2017 14.88 14.89 14.78 14.82 175,738 -0.06(-0.38%)
Nov 15, 2017 14.93 14.94 14.82 14.88 178,375 -0.17(-1.11%)
Nov 14, 2017 15.26 15.26 15.04 15.05 200,659 -0.28(-1.82%)
Nov 13, 2017 15.36 15.44 15.31 15.33 339,634 -0.10(-0.67%)
Nov 10, 2017 15.49 15.49 15.32 15.43 159,109 -0.07(-0.46%)
Nov 09, 2017 15.39 15.52 15.28 15.50 287,515 +0.06(+0.41%)
Nov 08, 2017 15.48 15.52 15.35 15.44 265,786 -0.08(-0.51%)
Nov 07, 2017 15.56 15.57 15.45 15.52 211,778 -0.03(-0.21%)
Nov 06, 2017 15.23 15.56 15.23 15.55 404,428 +0.36(+2.36%)
Nov 03, 2017 15.13 15.24 15.12 15.19 230,783 +0.06(+0.42%)
Nov 02, 2017 15.17 15.21 15.04 15.13 132,880 -0.05(-0.32%)
Nov 01, 2017 15.08 15.24 15.07 15.17 265,473 +0.19(+1.28%)
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%)
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.