Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.62 16.72 16.49 16.61 731,855 -0.13(-0.76%)
Mar 30, 2015 16.62 16.77 16.57 16.74 5,501,126 +0.32(+1.96%)
Mar 27, 2015 16.53 16.53 16.36 16.41 705,732 -0.13(-0.81%)
Mar 26, 2015 16.79 16.80 16.48 16.55 141,474 -0.01(-0.05%)
Mar 25, 2015 16.48 16.67 16.45 16.56 163,564 +0.19(+1.19%)
Mar 24, 2015 16.65 16.65 16.36 16.36 131,761 -0.11(-0.68%)
Mar 23, 2015 16.56 16.66 16.47 16.47 127,221 -0.04(-0.23%)
Mar 20, 2015 16.50 16.60 16.41 16.51 108,037 +0.12(+0.73%)
Mar 19, 2015 16.49 16.52 16.36 16.39 125,877 -0.27(-1.62%)
Mar 18, 2015 16.16 16.74 16.06 16.66 273,647 +0.46(+2.86%)
Mar 17, 2015 16.20 16.26 16.10 16.20 112,682 -0.07(-0.41%)
Mar 16, 2015 16.06 16.28 15.94 16.27 169,237 +0.17(+1.07%)
Mar 13, 2015 16.12 16.12 15.91 16.09 282,177 -0.07(-0.46%)
Mar 12, 2015 16.32 16.32 16.16 16.17 216,130 -0.09(-0.55%)
Mar 11, 2015 16.30 16.32 16.13 16.26 189,502 +0.05(+0.32%)
Mar 10, 2015 16.36 16.39 16.21 16.21 139,758 -0.25(-1.50%)
Mar 09, 2015 16.59 16.72 16.45 16.45 246,982 -0.10(-0.63%)
Mar 06, 2015 16.77 16.80 16.51 16.56 190,793 -0.28(-1.69%)
Mar 05, 2015 16.95 16.95 16.80 16.84 94,203 -0.09(-0.53%)
Mar 04, 2015 17.00 16.97 16.75 16.93 129,543 -0.04(-0.22%)
Mar 03, 2015 16.93 17.05 16.83 16.97 115,574 +0.06(+0.35%)
Mar 02, 2015 17.04 17.04 16.75 16.91 355,742 -0.13(-0.75%)
Feb 27, 2015 17.21 17.21 17.02 17.04 144,917 -0.05(-0.31%)
Feb 26, 2015 18.22 18.22 17.00 17.09 280,334 -0.29(-1.68%)
Feb 25, 2015 17.33 17.42 17.28 17.38 144,195 +0.09(+0.52%)
Feb 24, 2015 17.41 17.41 17.20 17.29 125,955 +0.04(+0.22%)
Feb 23, 2015 17.24 17.38 17.12 17.25 173,992 -0.07(-0.43%)
Feb 20, 2015 17.43 17.45 17.20 17.33 146,787 -0.07(-0.43%)
Feb 19, 2015 17.16 17.51 17.07 17.40 247,976 -0.10(-0.60%)
Feb 18, 2015 17.64 17.66 17.49 17.51 200,921 -0.24(-1.35%)
Feb 17, 2015 17.77 17.77 17.52 17.75 433,132 +0.04(+0.21%)
Feb 13, 2015 17.62 17.71 17.71 17.71 371,270 +0.37(+2.11%)
Feb 12, 2015 17.32 17.42 17.23 17.34 133,650 +0.26(+1.52%)
Feb 11, 2015 17.04 17.15 16.90 17.08 144,934 -0.11(-0.64%)
Feb 10, 2015 17.39 17.40 16.91 17.19 284,420 -0.06(-0.35%)
Feb 09, 2015 17.28 17.46 17.22 17.25 311,566 +0.04(+0.26%)
Feb 06, 2015 17.39 17.46 17.16 17.21 195,918 -0.02(-0.13%)
Feb 05, 2015 17.12 17.31 17.05 17.23 236,326 +0.28(+1.63%)
Feb 04, 2015 17.11 17.11 16.82 16.95 279,270 -0.28(-1.65%)
Feb 03, 2015 17.01 17.33 16.90 17.24 484,376 +0.49(+2.95%)
Feb 02, 2015 16.46 16.77 16.37 16.74 252,061 +0.48(+2.95%)
Jan 30, 2015 16.09 16.45 15.89 16.27 242,822 +0.14(+0.88%)
Jan 29, 2015 16.22 16.28 15.76 16.12 478,868 +0.02(+0.14%)
Jan 28, 2015 16.74 16.74 16.05 16.10 424,115 -0.65(-3.89%)
Jan 27, 2015 16.68 16.82 16.60 16.75 203,170 -0.01(-0.09%)
Jan 26, 2015 16.62 16.78 16.43 16.77 208,327 +0.25(+1.50%)
Jan 23, 2015 16.68 16.75 16.50 16.52 154,628 -0.15(-0.90%)
Jan 22, 2015 16.80 16.80 16.36 16.67 291,577 +0.10(+0.63%)
Jan 21, 2015 16.32 16.59 16.30 16.56 177,483 +0.30(+1.84%)
Jan 20, 2015 16.21 16.27 15.97 16.27 406,126 -0.01(-0.05%)
Jan 16, 2015 15.95 16.27 15.90 16.27 205,637 +0.52(+3.28%)
Jan 15, 2015 16.20 16.20 15.74 15.76 184,969 -0.21(-1.31%)
Jan 14, 2015 15.79 15.99 15.50 15.97 385,208 +0.04(+0.23%)
Jan 13, 2015 16.12 16.17 15.76 15.93 562,657 -0.11(-0.70%)
Jan 12, 2015 16.40 16.40 15.94 16.04 522,241 -0.48(-2.90%)
Jan 09, 2015 16.71 16.71 16.34 16.52 335,297 -0.12(-0.72%)
Jan 08, 2015 16.44 16.64 16.33 16.64 229,394 +0.38(+2.35%)
Jan 07, 2015 16.48 16.49 16.15 16.26 236,314 +0.02(+0.09%)
Jan 06, 2015 16.50 16.58 16.11 16.24 1,902,871 -0.24(-1.45%)
Jan 05, 2015 16.98 17.03 16.38 16.48 390,559 -0.66(-3.84%)
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.