Fidelity Energy MSCI ETF (NY: FENY )

23.53 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:25 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.74 21.75 21.65 21.75 75,802 +0.02(+0.10%)
Jun 27, 2014 21.68 21.73 21.59 21.73 102,308 +0.01(+0.03%)
Jun 26, 2014 21.72 21.74 21.50 21.72 75,924 +0.04(+0.17%)
Jun 25, 2014 21.56 21.70 21.44 21.68 909,266 +0.13(+0.59%)
Jun 24, 2014 22.07 22.07 21.49 21.56 208,490 -0.46(-2.11%)
Jun 23, 2014 22.19 22.19 21.95 22.02 129,378 +0.08(+0.38%)
Jun 20, 2014 21.93 21.95 21.80 21.94 317,435 +0.13(+0.62%)
Jun 19, 2014 21.85 21.85 21.63 21.80 166,124 +0.14(+0.66%)
Jun 18, 2014 21.54 21.66 21.47 21.66 92,991 +0.16(+0.77%)
Jun 17, 2014 21.53 21.53 21.38 21.50 287,405 -0.02(-0.10%)
Jun 16, 2014 21.44 21.57 21.43 21.52 277,770 +0.11(+0.52%)
Jun 13, 2014 21.33 21.42 21.16 21.41 131,602 +0.19(+0.92%)
Jun 12, 2014 21.28 21.36 21.19 21.21 150,164 +0.07(+0.32%)
Jun 11, 2014 21.02 21.18 21.00 21.15 234,635 +0.10(+0.46%)
Jun 10, 2014 21.09 21.09 21.00 21.05 84,891 +0.02(+0.12%)
Jun 06, 2014 20.94 21.06 20.92 21.02 79,823 +0.16(+0.78%)
Jun 05, 2014 20.71 20.88 20.69 20.86 48,881 +0.13(+0.61%)
Jun 04, 2014 20.76 20.76 20.66 20.73 64,520 -0.00(-0.00%)
Jun 03, 2014 20.66 20.76 20.61 20.73 71,619 +0.05(+0.25%)
Jun 02, 2014 20.81 20.81 20.65 20.68 65,536 -0.04(-0.22%)
May 30, 2014 20.76 20.76 20.64 20.73 132,277 -0.01(-0.07%)
May 29, 2014 20.64 20.74 20.58 20.74 62,743 +0.15(+0.73%)
May 28, 2014 20.52 20.63 20.51 20.59 421,864 +0.07(+0.33%)
May 27, 2014 20.57 20.57 20.45 20.52 49,675 +0.03(+0.16%)
May 23, 2014 20.56 20.49 20.49 20.49 52,637 -0.07(-0.34%)
May 22, 2014 20.61 20.61 20.52 20.56 41,551 +0.00(+0.00%)
May 21, 2014 20.42 20.58 20.40 20.56 72,465 +0.25(+1.25%)
May 20, 2014 20.39 20.40 20.28 20.31 42,568 -0.07(-0.32%)
May 19, 2014 20.30 20.42 20.28 20.37 297,731 +0.07(+0.36%)
May 16, 2014 20.42 20.42 20.22 20.30 85,647 -0.03(-0.15%)
May 15, 2014 20.60 20.60 20.19 20.33 84,119 -0.27(-1.31%)
May 14, 2014 20.64 20.65 20.56 20.60 222,537 +0.00(+0.00%)
May 13, 2014 20.57 20.61 20.52 20.60 127,258 +0.07(+0.36%)
May 12, 2014 20.50 20.52 20.40 20.52 69,142 +0.15(+0.73%)
May 09, 2014 20.46 20.46 20.32 20.37 42,468 -0.03(-0.15%)
May 08, 2014 20.70 20.70 20.40 20.40 104,719 -0.31(-1.48%)
May 07, 2014 20.68 20.72 20.51 20.71 38,545 +0.16(+0.80%)
May 06, 2014 20.58 20.64 20.52 20.55 131,228 +0.01(+0.04%)
May 05, 2014 20.44 20.58 20.33 20.54 59,073 +0.09(+0.44%)
May 02, 2014 20.42 20.57 20.37 20.45 42,225 +0.07(+0.37%)
May 01, 2014 20.70 20.70 20.33 20.37 403,316 -0.08(-0.40%)
Apr 30, 2014 20.45 20.47 20.30 20.46 1,801,502 -0.09(-0.44%)
Apr 29, 2014 20.43 20.62 20.43 20.55 75,210 +0.17(+0.84%)
Apr 28, 2014 20.61 20.61 20.18 20.37 71,702 +0.04(+0.22%)
Apr 25, 2014 20.46 20.46 20.26 20.33 66,580 -0.09(-0.44%)
Apr 24, 2014 20.58 20.58 20.41 20.42 85,258 -0.03(-0.15%)
Apr 23, 2014 20.44 20.51 20.39 20.45 62,298 +0.09(+0.44%)
Apr 22, 2014 20.43 20.43 20.26 20.36 84,877 -0.03(-0.15%)
Apr 21, 2014 20.31 20.40 20.22 20.39 94,722 +0.12(+0.59%)
Apr 17, 2014 20.16 20.27 20.27 20.27 57,714 +0.20(+0.98%)
Apr 16, 2014 19.96 20.09 19.94 20.07 90,257 +0.26(+1.31%)
Apr 15, 2014 19.68 19.82 19.56 19.81 223,416 +0.23(+1.19%)
Apr 14, 2014 19.45 19.63 19.41 19.58 28,710 +0.24(+1.22%)
Apr 11, 2014 19.38 19.42 19.30 19.35 38,591 -0.05(-0.25%)
Apr 10, 2014 19.67 19.68 19.35 19.39 29,522 -0.25(-1.30%)
Apr 09, 2014 19.60 19.66 19.47 19.65 33,507 +0.10(+0.50%)
Apr 08, 2014 19.42 19.57 19.39 19.55 16,598 +0.19(+0.97%)
Apr 07, 2014 19.84 19.84 19.35 19.36 46,950 -0.31(-1.56%)
Apr 04, 2014 19.91 19.91 19.63 19.67 46,103 -0.08(-0.42%)
Apr 03, 2014 19.71 19.79 19.66 19.75 21,335 +0.11(+0.57%)
Apr 02, 2014 19.57 19.67 19.55 19.64 43,718 +0.09(+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.