Fidelity Energy MSCI ETF (NY: FENY )

24.52 -0.71 (-2.81%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.68 14.83 14.66 14.72 84,916 +0.09(+0.62%)
Nov 27, 2015 14.65 14.67 14.58 14.63 28,820 -0.13(-0.91%)
Nov 25, 2015 14.77 14.76 14.76 14.76 105,626 -0.12(-0.84%)
Nov 24, 2015 14.63 14.93 14.63 14.89 146,560 +0.36(+2.46%)
Nov 23, 2015 14.39 14.60 14.35 14.53 99,930 +0.10(+0.72%)
Nov 20, 2015 14.60 14.66 14.41 14.42 112,194 -0.17(-1.18%)
Nov 19, 2015 14.73 14.76 14.48 14.60 212,443 -0.21(-1.44%)
Nov 18, 2015 14.62 14.82 14.53 14.81 224,266 +0.26(+1.78%)
Nov 17, 2015 14.66 14.73 14.52 14.55 300,487 -0.17(-1.14%)
Nov 16, 2015 14.20 14.73 14.14 14.72 174,791 +0.48(+3.36%)
Nov 13, 2015 14.28 14.34 14.09 14.24 104,313 -0.08(-0.53%)
Nov 12, 2015 14.53 14.53 14.28 14.31 160,683 -0.35(-2.38%)
Nov 11, 2015 14.98 14.98 14.62 14.66 169,241 -0.30(-2.03%)
Nov 10, 2015 14.90 15.04 14.83 14.97 127,860 +0.04(+0.25%)
Nov 09, 2015 15.08 15.20 14.87 14.93 518,166 -0.17(-1.16%)
Nov 06, 2015 15.01 15.11 14.88 15.11 108,390 -0.05(-0.35%)
Nov 05, 2015 15.27 15.38 15.11 15.16 121,604 -0.16(-1.04%)
Nov 04, 2015 15.49 15.51 15.20 15.32 277,866 -0.13(-0.84%)
Nov 03, 2015 15.19 15.57 15.19 15.45 169,715 +0.36(+2.42%)
Nov 02, 2015 14.67 15.14 14.62 15.08 272,903 +0.36(+2.43%)
Oct 30, 2015 14.68 14.87 14.52 14.73 115,096 +0.10(+0.68%)
Oct 29, 2015 14.51 14.77 14.51 14.63 122,371 +0.07(+0.47%)
Oct 28, 2015 14.29 14.66 14.25 14.56 125,395 +0.34(+2.39%)
Oct 27, 2015 14.22 14.27 14.08 14.22 119,486 -0.19(-1.35%)
Oct 26, 2015 14.73 14.74 14.41 14.41 167,787 -0.36(-2.47%)
Oct 23, 2015 14.78 14.90 14.65 14.78 127,534 -0.02(-0.15%)
Oct 22, 2015 14.64 14.82 14.60 14.80 161,840 +0.28(+1.94%)
Oct 21, 2015 14.72 14.73 14.52 14.52 61,049 -0.21(-1.39%)
Oct 20, 2015 14.66 14.82 14.59 14.73 193,341 +0.06(+0.42%)
Oct 19, 2015 14.85 14.85 14.62 14.66 94,958 -0.31(-2.08%)
Oct 16, 2015 15.04 15.07 14.82 14.98 120,685 +0.01(+0.05%)
Oct 15, 2015 14.70 14.98 14.60 14.97 171,029 +0.24(+1.65%)
Oct 14, 2015 14.57 14.76 14.48 14.73 122,832 +0.12(+0.83%)
Oct 13, 2015 14.60 14.80 14.54 14.60 127,263 -0.13(-0.85%)
Oct 12, 2015 14.98 14.98 14.60 14.73 175,298 -0.21(-1.40%)
Oct 09, 2015 15.12 15.12 14.86 14.94 395,890 -0.10(-0.66%)
Oct 08, 2015 14.76 15.10 14.65 15.04 165,078 +0.28(+1.91%)
Oct 07, 2015 14.75 14.92 14.43 14.76 337,692 +0.20(+1.36%)
Oct 06, 2015 14.30 14.66 14.18 14.56 308,957 +0.35(+2.46%)
Oct 05, 2015 13.99 14.23 13.92 14.21 168,703 +0.44(+3.20%)
Oct 02, 2015 13.09 13.77 13.07 13.77 178,245 +0.53(+4.02%)
Oct 01, 2015 13.36 13.49 13.11 13.24 122,679 +0.02(+0.17%)
Sep 30, 2015 13.08 13.23 13.02 13.21 95,273 +0.29(+2.24%)
Sep 29, 2015 12.98 13.08 12.82 12.92 169,061 +0.01(+0.06%)
Sep 28, 2015 13.25 13.25 12.91 12.92 133,876 -0.47(-3.54%)
Sep 25, 2015 13.54 13.54 13.30 13.39 591,232 -0.00(-0.03%)
Sep 24, 2015 13.24 13.46 13.14 13.40 354,083 +0.07(+0.51%)
Sep 23, 2015 13.55 13.62 13.31 13.33 359,492 -0.20(-1.46%)
Sep 22, 2015 13.43 13.65 13.42 13.52 141,493 -0.13(-0.97%)
Sep 21, 2015 13.74 13.77 13.59 13.66 159,146 +0.06(+0.47%)
Sep 18, 2015 13.77 13.81 13.53 13.59 135,671 -0.39(-2.80%)
Sep 17, 2015 14.00 14.24 13.90 13.98 90,263 -0.02(-0.11%)
Sep 16, 2015 13.71 14.00 13.71 14.00 220,202 +0.40(+2.94%)
Sep 15, 2015 13.50 13.64 13.50 13.60 160,940 +0.16(+1.17%)
Sep 14, 2015 13.52 13.52 13.37 13.44 163,221 -0.09(-0.66%)
Sep 11, 2015 13.58 13.60 13.39 13.53 139,045 -0.14(-1.05%)
Sep 10, 2015 13.67 13.74 13.49 13.67 145,729 +0.06(+0.44%)
Sep 09, 2015 13.96 14.14 13.59 13.61 97,408 -0.28(-2.01%)
Sep 08, 2015 13.84 13.92 13.67 13.89 83,796 +0.18(+1.32%)
Sep 04, 2015 13.74 13.71 13.71 13.71 136,480 -0.23(-1.68%)
Sep 03, 2015 13.97 14.23 13.86 13.95 137,688 +0.05(+0.39%)
Sep 02, 2015 14.00 14.00 13.58 13.89 303,867 +0.14(+0.99%)
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.