Fidelity Energy MSCI ETF (NY: FENY )

15.15 USD -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.14 26.15 25.92 25.99 45,805 +0.00(+0.00%)
Mar 28, 2014 25.78 26.04 25.78 25.99 41,376 +0.34(+1.33%)
Mar 27, 2014 25.56 25.71 25.41 25.65 245,305 +0.19(+0.74%)
Mar 26, 2014 25.59 25.72 25.46 25.46 16,202 -0.10(-0.39%)
Mar 25, 2014 25.39 25.58 25.39 25.56 18,736 +0.20(+0.79%)
Mar 24, 2014 25.64 25.64 25.33 25.36 23,422 -0.06(-0.23%)
Mar 21, 2014 25.49 25.58 25.42 25.42 11,790 -0.00(-0.01%)
Mar 20, 2014 25.28 25.44 25.15 25.42 18,029 +0.13(+0.51%)
Mar 19, 2014 25.60 25.60 25.14 25.29 27,902 -0.21(-0.82%)
Mar 18, 2014 25.43 25.56 25.30 25.50 46,289 +0.22(+0.87%)
Mar 17, 2014 25.30 25.33 25.19 25.28 52,531 +0.15(+0.60%)
Mar 14, 2014 25.05 25.18 25.05 25.13 20,614 +0.05(+0.20%)
Mar 13, 2014 25.28 25.34 24.97 25.08 32,720 -0.22(-0.87%)
Mar 12, 2014 25.18 25.39 25.12 25.30 17,386 +0.01(+0.04%)
Mar 11, 2014 25.70 25.70 25.21 25.29 41,384 -0.33(-1.29%)
Mar 10, 2014 25.59 25.62 25.43 25.62 31,568 +0.03(+0.12%)
Mar 07, 2014 25.64 25.64 25.48 25.59 21,891 +0.09(+0.35%)
Mar 06, 2014 25.39 25.50 25.35 25.50 19,222 +0.15(+0.59%)
Mar 05, 2014 25.54 25.56 25.30 25.35 41,561 -0.27(-1.05%)
Mar 04, 2014 25.75 25.75 25.50 25.62 26,958 +0.31(+1.22%)
Mar 03, 2014 25.38 25.58 25.26 25.31 39,156 -0.13(-0.51%)
Feb 28, 2014 25.33 25.57 25.33 25.44 14,645 +0.14(+0.55%)
Feb 27, 2014 25.35 25.35 25.20 25.30 22,655 -0.03(-0.11%)
Feb 26, 2014 25.57 25.57 25.28 25.33 21,138 -0.12(-0.47%)
Feb 25, 2014 25.49 25.52 25.31 25.45 24,071 -0.01(-0.04%)
Feb 24, 2014 25.28 25.71 25.28 25.46 42,112 +0.35(+1.39%)
Feb 21, 2014 25.36 25.36 25.11 25.11 55,650 -0.15(-0.59%)
Feb 20, 2014 25.14 25.29 25.07 25.26 26,065 +0.19(+0.76%)
Feb 19, 2014 25.11 25.32 25.05 25.07 44,031 +0.00(+0.00%)
Feb 18, 2014 25.07 25.12 24.95 25.07 51,050 +0.11(+0.44%)
Feb 14, 2014 24.66 24.96 24.96 24.96 76,400 +0.36(+1.46%)
Feb 13, 2014 24.36 24.68 24.33 24.60 17,999 +0.11(+0.45%)
Feb 12, 2014 24.66 24.66 24.47 24.49 30,177 -0.01(-0.04%)
Feb 11, 2014 24.10 24.55 24.10 24.50 47,684 +0.36(+1.49%)
Feb 10, 2014 24.35 24.35 24.08 24.14 19,293 -0.15(-0.62%)
Feb 07, 2014 24.23 24.31 24.07 24.29 19,393 +0.27(+1.12%)
Feb 06, 2014 23.68 24.08 23.68 24.02 15,343 +0.33(+1.39%)
Feb 05, 2014 23.88 23.88 23.66 23.69 21,678 -0.20(-0.84%)
Feb 04, 2014 23.79 23.99 23.71 23.89 25,929 +0.19(+0.80%)
Feb 03, 2014 24.08 24.20 23.68 23.70 100,504 -0.44(-1.82%)
Jan 31, 2014 24.25 24.35 24.03 24.14 27,710 -0.31(-1.27%)
Jan 30, 2014 24.60 24.60 24.34 24.45 24,873 +0.02(+0.08%)
Jan 29, 2014 24.41 24.56 24.29 24.43 24,939 -0.15(-0.61%)
Jan 28, 2014 24.37 24.59 24.37 24.58 60,980 +0.19(+0.78%)
Jan 27, 2014 24.56 24.56 24.20 24.39 40,178 -0.12(-0.49%)
Jan 24, 2014 24.88 24.88 24.47 24.51 57,229 -0.49(-1.96%)
Jan 23, 2014 25.22 25.22 24.89 25.00 37,204 -0.32(-1.24%)
Jan 22, 2014 25.27 25.32 25.17 25.32 28,752 +0.16(+0.62%)
Jan 21, 2014 25.20 25.22 25.01 25.16 29,889 +0.13(+0.52%)
Jan 17, 2014 25.17 25.03 25.03 25.03 37,400 -0.01(-0.04%)
Jan 16, 2014 25.00 25.05 24.90 25.04 45,197 +0.03(+0.12%)
Jan 15, 2014 25.10 25.12 25.00 25.01 25,052 -0.09(-0.36%)
Jan 14, 2014 24.92 25.10 24.87 25.10 107,116 +0.31(+1.25%)
Jan 13, 2014 25.29 25.29 24.74 24.79 102,627 -0.46(-1.83%)
Jan 10, 2014 25.32 25.32 25.10 25.25 27,106 +0.03(+0.12%)
Jan 09, 2014 25.40 25.40 25.05 25.22 38,101 -0.07(-0.27%)
Jan 08, 2014 25.58 25.58 25.25 25.29 26,668 -0.18(-0.73%)
Jan 07, 2014 25.45 25.49 25.23 25.48 37,698 +0.18(+0.73%)
Jan 06, 2014 25.48 25.48 25.20 25.29 62,622 -0.01(-0.04%)
Jan 03, 2014 25.44 25.47 25.23 25.30 47,918 -0.08(-0.31%)
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.