Fidelity Energy MSCI ETF (NY: FENY )

15.28 USD -0.09 (-0.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.05 29.06 28.92 29.06 56,739 +0.03(+0.10%)
Jun 27, 2014 28.97 29.03 28.85 29.03 76,579 +0.01(+0.03%)
Jun 26, 2014 29.02 29.05 28.73 29.02 56,830 +0.05(+0.17%)
Jun 25, 2014 28.80 28.99 28.65 28.97 680,596 +0.17(+0.59%)
Jun 24, 2014 29.48 29.48 28.71 28.80 156,057 -0.62(-2.11%)
Jun 23, 2014 29.65 29.65 29.32 29.42 96,841 +0.11(+0.38%)
Jun 20, 2014 29.30 29.32 29.12 29.31 237,604 +0.18(+0.62%)
Jun 19, 2014 29.19 29.19 28.90 29.13 124,346 +0.19(+0.66%)
Jun 18, 2014 28.78 28.94 28.68 28.94 69,605 +0.22(+0.77%)
Jun 17, 2014 28.77 28.77 28.56 28.72 215,126 -0.03(-0.10%)
Jun 16, 2014 28.65 28.82 28.64 28.75 207,914 +0.15(+0.52%)
Jun 13, 2014 28.50 28.62 28.27 28.60 98,506 +0.26(+0.92%)
Jun 12, 2014 28.43 28.54 28.31 28.34 112,400 +0.09(+0.32%)
Jun 11, 2014 28.08 28.29 28.06 28.25 175,627 +0.13(+0.46%)
Jun 10, 2014 28.18 28.18 28.06 28.12 63,542 +0.03(+0.12%)
Jun 06, 2014 27.98 28.14 27.95 28.09 59,749 +0.22(+0.78%)
Jun 05, 2014 27.67 27.90 27.64 27.87 36,588 +0.17(+0.61%)
Jun 04, 2014 27.73 27.74 27.60 27.70 48,294 -0.00(-0.00%)
Jun 03, 2014 27.60 27.74 27.53 27.70 53,608 +0.07(+0.25%)
Jun 02, 2014 27.80 27.80 27.59 27.63 49,055 -0.06(-0.22%)
May 30, 2014 27.74 27.74 27.57 27.69 99,011 -0.02(-0.07%)
May 29, 2014 27.58 27.71 27.49 27.71 46,964 +0.20(+0.73%)
May 28, 2014 27.42 27.56 27.40 27.51 315,770 +0.09(+0.33%)
May 27, 2014 27.48 27.48 27.32 27.42 37,183 +0.04(+0.16%)
May 23, 2014 27.47 27.38 27.38 27.38 39,400 -0.09(-0.34%)
May 22, 2014 27.54 27.54 27.42 27.47 31,102 +0.00(+0.00%)
May 21, 2014 27.28 27.50 27.26 27.47 54,241 +0.34(+1.25%)
May 20, 2014 27.24 27.25 27.10 27.13 31,863 -0.09(-0.32%)
May 19, 2014 27.12 27.28 27.10 27.22 222,855 +0.10(+0.36%)
May 16, 2014 27.28 27.28 27.02 27.12 64,108 -0.04(-0.15%)
May 15, 2014 27.52 27.52 26.98 27.16 62,964 -0.36(-1.31%)
May 14, 2014 27.57 27.59 27.47 27.52 166,572 +0.00(+0.00%)
May 13, 2014 27.48 27.53 27.42 27.52 95,254 +0.10(+0.36%)
May 12, 2014 27.39 27.42 27.26 27.42 51,754 +0.20(+0.73%)
May 09, 2014 27.33 27.33 27.15 27.22 31,788 -0.04(-0.15%)
May 08, 2014 27.65 27.65 27.25 27.26 78,384 -0.41(-1.48%)
May 07, 2014 27.63 27.68 27.40 27.67 28,852 +0.22(+0.80%)
May 06, 2014 27.49 27.58 27.42 27.45 98,226 +0.01(+0.04%)
May 05, 2014 27.31 27.49 27.16 27.44 44,217 +0.12(+0.44%)
May 02, 2014 27.28 27.48 27.21 27.32 31,606 +0.10(+0.37%)
May 01, 2014 27.66 27.66 27.16 27.22 301,887 -0.11(-0.40%)
Apr 30, 2014 27.32 27.35 27.12 27.33 1,348,444 -0.12(-0.44%)
Apr 29, 2014 27.29 27.55 27.29 27.45 56,296 +0.23(+0.84%)
Apr 28, 2014 27.53 27.53 26.96 27.22 53,670 +0.06(+0.22%)
Apr 25, 2014 27.34 27.34 27.07 27.16 49,836 -0.12(-0.44%)
Apr 24, 2014 27.50 27.50 27.27 27.28 63,817 -0.04(-0.15%)
Apr 23, 2014 27.31 27.40 27.24 27.32 46,631 +0.12(+0.44%)
Apr 22, 2014 27.30 27.30 27.06 27.20 63,532 -0.04(-0.15%)
Apr 21, 2014 27.13 27.26 27.02 27.24 70,901 +0.16(+0.59%)
Apr 17, 2014 26.93 27.08 27.08 27.08 43,200 +0.26(+0.98%)
Apr 16, 2014 26.67 26.84 26.64 26.82 67,559 +0.35(+1.31%)
Apr 15, 2014 26.29 26.48 26.13 26.47 167,230 +0.31(+1.19%)
Apr 14, 2014 25.98 26.22 25.93 26.16 21,490 +0.31(+1.22%)
Apr 11, 2014 25.89 25.94 25.79 25.85 28,886 -0.06(-0.25%)
Apr 10, 2014 26.28 26.29 25.85 25.91 22,098 -0.34(-1.30%)
Apr 09, 2014 26.18 26.27 26.01 26.25 25,081 +0.13(+0.50%)
Apr 08, 2014 25.94 26.14 25.91 26.12 12,424 +0.25(+0.97%)
Apr 07, 2014 26.50 26.50 25.85 25.87 35,143 -0.41(-1.56%)
Apr 04, 2014 26.60 26.60 26.22 26.28 34,509 -0.11(-0.42%)
Apr 03, 2014 26.33 26.44 26.27 26.39 15,970 +0.15(+0.57%)
Apr 02, 2014 26.15 26.28 26.12 26.24 32,724 +0.12(+0.46%)
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.