Fidelity Energy MSCI ETF (NY: FENY )

25.30 +0.74 (+3.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.71 14.89 14.46 14.68 196,550 -0.02(-0.10%)
Apr 28, 2016 14.84 14.96 14.64 14.70 335,925 -0.21(-1.44%)
Apr 27, 2016 14.73 14.94 14.71 14.91 438,797 +0.28(+1.88%)
Apr 26, 2016 14.51 14.64 14.45 14.64 116,810 +0.21(+1.43%)
Apr 25, 2016 14.55 14.58 14.31 14.43 562,144 -0.16(-1.10%)
Apr 22, 2016 14.42 14.63 14.42 14.59 168,605 +0.20(+1.38%)
Apr 21, 2016 14.49 14.55 14.35 14.39 267,599 -0.05(-0.37%)
Apr 20, 2016 14.29 14.57 14.22 14.45 891,415 +0.11(+0.75%)
Apr 19, 2016 14.13 14.34 14.04 14.34 458,990 +0.31(+2.20%)
Apr 18, 2016 13.54 14.06 13.50 14.03 884,474 +0.21(+1.53%)
Apr 15, 2016 13.93 13.93 13.79 13.82 118,774 -0.18(-1.32%)
Apr 14, 2016 13.99 14.01 13.91 14.00 129,345 +0.04(+0.28%)
Apr 13, 2016 13.94 13.99 13.81 13.96 251,586 +0.08(+0.55%)
Apr 12, 2016 13.56 13.97 13.53 13.89 263,905 +0.40(+2.95%)
Apr 11, 2016 13.59 13.65 13.49 13.49 367,407 -0.02(-0.17%)
Apr 08, 2016 13.51 13.58 13.46 13.51 133,689 +0.26(+1.96%)
Apr 07, 2016 13.26 13.36 13.14 13.25 89,711 -0.08(-0.59%)
Apr 06, 2016 13.13 13.34 13.06 13.33 135,459 +0.29(+2.19%)
Apr 05, 2016 13.06 13.14 13.01 13.05 99,749 -0.10(-0.73%)
Apr 04, 2016 13.24 13.34 13.11 13.14 112,525 -0.10(-0.77%)
Apr 01, 2016 13.20 13.28 13.15 13.24 191,897 -0.18(-1.37%)
Mar 31, 2016 13.40 13.55 13.35 13.43 104,880 +0.00(+0.00%)
Mar 30, 2016 13.54 13.57 13.36 13.43 159,725 +0.03(+0.23%)
Mar 29, 2016 13.21 13.41 13.10 13.40 151,989 +0.08(+0.57%)
Mar 28, 2016 13.44 13.44 13.24 13.32 104,501 -0.06(-0.49%)
Mar 24, 2016 13.18 13.39 13.39 13.39 330,968 +0.06(+0.43%)
Mar 23, 2016 13.54 13.59 13.31 13.33 195,485 -0.31(-2.30%)
Mar 22, 2016 13.60 13.74 13.54 13.64 77,414 -0.04(-0.28%)
Mar 21, 2016 13.69 13.77 13.55 13.68 304,664 -0.04(-0.28%)
Mar 18, 2016 13.93 13.93 13.62 13.72 279,708 -0.01(-0.04%)
Mar 17, 2016 13.65 13.83 13.51 13.72 175,966 +0.21(+1.57%)
Mar 16, 2016 13.39 13.54 13.29 13.51 250,114 +0.24(+1.77%)
Mar 15, 2016 13.13 13.28 13.04 13.28 94,652 -0.04(-0.28%)
Mar 14, 2016 13.28 13.36 13.18 13.31 136,594 -0.09(-0.68%)
Mar 11, 2016 13.30 13.45 13.24 13.41 229,101 +0.32(+2.44%)
Mar 10, 2016 13.09 13.09 12.86 13.09 139,629 +0.02(+0.14%)
Mar 09, 2016 13.06 13.24 12.89 13.07 162,182 +0.19(+1.51%)
Mar 08, 2016 13.44 13.44 12.86 12.87 494,837 -0.58(-4.34%)
Mar 07, 2016 13.32 13.46 13.10 13.46 377,067 +0.33(+2.49%)
Mar 04, 2016 13.09 13.11 12.94 13.13 239,030 +0.13(+0.99%)
Mar 03, 2016 12.84 13.02 12.75 13.00 207,291 +0.21(+1.64%)
Mar 02, 2016 12.40 12.79 12.34 12.79 272,535 +0.34(+2.71%)
Mar 01, 2016 12.32 12.50 12.17 12.46 273,152 +0.24(+1.93%)
Feb 29, 2016 12.41 12.42 12.18 12.22 151,927 -0.11(-0.86%)
Feb 26, 2016 12.46 12.49 12.31 12.33 142,989 +0.09(+0.74%)
Feb 25, 2016 12.18 12.25 11.99 12.24 149,336 +0.02(+0.12%)
Feb 24, 2016 11.90 12.24 11.83 12.22 176,092 +0.12(+1.00%)
Feb 23, 2016 12.40 12.44 12.08 12.10 197,507 -0.39(-3.16%)
Feb 22, 2016 12.59 12.59 12.40 12.49 215,261 +0.27(+2.24%)
Feb 19, 2016 12.17 12.22 12.00 12.22 96,256 -0.04(-0.31%)
Feb 18, 2016 12.52 12.53 12.21 12.26 212,803 -0.13(-1.04%)
Feb 17, 2016 12.21 12.46 12.12 12.39 311,551 +0.36(+2.97%)
Feb 16, 2016 12.12 12.15 11.86 12.03 192,377 +0.13(+1.08%)
Feb 12, 2016 11.75 11.90 11.90 11.90 247,134 +0.29(+2.48%)
Feb 11, 2016 11.45 11.69 11.30 11.61 277,349 -0.05(-0.46%)
Feb 10, 2016 11.70 11.93 11.57 11.67 162,832 -0.05(-0.39%)
Feb 09, 2016 11.84 11.93 11.53 11.71 240,263 -0.30(-2.47%)
Feb 08, 2016 11.80 12.08 11.64 12.01 178,961 -0.03(-0.25%)
Feb 05, 2016 12.18 12.18 11.95 12.04 134,133 -0.27(-2.22%)
Feb 04, 2016 12.34 12.53 12.23 12.31 186,108 +0.02(+0.12%)
Feb 03, 2016 12.02 12.30 11.60 12.30 270,562 +0.46(+3.85%)
Feb 02, 2016 12.03 12.03 11.79 11.84 194,162 -0.41(-3.35%)
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.