Fidelity Energy MSCI ETF (NY: FENY )

13.44 USD +0.38 (+2.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.35 16.36 16.05 16.10 115,328 -0.14(-0.86%)
Feb 26, 2016 16.42 16.45 16.22 16.24 108,543 +0.12(+0.74%)
Feb 25, 2016 16.05 16.14 15.79 16.12 113,361 +0.02(+0.12%)
Feb 24, 2016 15.68 16.12 15.59 16.10 133,672 +0.16(+1.00%)
Feb 23, 2016 16.34 16.39 15.91 15.94 149,928 -0.52(-3.16%)
Feb 22, 2016 16.58 16.58 16.33 16.46 163,405 +0.36(+2.24%)
Feb 19, 2016 16.03 16.10 15.81 16.10 73,068 -0.05(-0.31%)
Feb 18, 2016 16.49 16.50 16.09 16.15 161,539 -0.17(-1.04%)
Feb 17, 2016 16.08 16.41 15.97 16.32 236,499 +0.47(+2.97%)
Feb 16, 2016 15.97 16.00 15.62 15.85 146,034 +0.17(+1.08%)
Feb 12, 2016 15.48 15.68 15.68 15.68 187,600 +0.38(+2.48%)
Feb 11, 2016 15.09 15.40 14.88 15.30 210,536 -0.07(-0.46%)
Feb 10, 2016 15.41 15.72 15.24 15.37 123,606 -0.06(-0.39%)
Feb 09, 2016 15.60 15.72 15.19 15.43 182,384 -0.39(-2.47%)
Feb 08, 2016 15.55 15.91 15.33 15.82 135,850 -0.04(-0.25%)
Feb 05, 2016 16.05 16.05 15.74 15.86 101,821 -0.36(-2.22%)
Feb 04, 2016 16.26 16.51 16.11 16.22 141,275 +0.02(+0.12%)
Feb 03, 2016 15.83 16.20 15.28 16.20 205,384 +0.60(+3.85%)
Feb 02, 2016 15.85 15.85 15.53 15.60 147,389 -0.54(-3.35%)
Feb 01, 2016 16.33 16.33 15.90 16.14 257,543 -0.33(-2.00%)
Jan 29, 2016 16.08 16.47 15.99 16.47 157,354 +0.43(+2.68%)
Jan 28, 2016 16.06 16.20 15.73 16.04 149,322 +0.50(+3.22%)
Jan 27, 2016 15.64 15.95 15.36 15.54 184,635 -0.08(-0.51%)
Jan 26, 2016 15.27 15.62 15.09 15.62 141,871 +0.58(+3.86%)
Jan 25, 2016 15.51 15.84 15.02 15.04 261,120 -0.74(-4.69%)
Jan 22, 2016 15.70 15.89 15.40 15.78 233,083 +0.67(+4.43%)
Jan 21, 2016 14.65 15.27 14.56 15.11 196,735 +0.46(+3.14%)
Jan 20, 2016 14.81 14.86 14.14 14.65 358,642 -0.43(-2.85%)
Jan 19, 2016 15.59 15.61 14.85 15.08 279,392 -0.39(-2.52%)
Jan 15, 2016 15.32 15.47 15.47 15.47 305,800 -0.44(-2.77%)
Jan 14, 2016 15.37 16.04 15.18 15.91 181,129 +0.66(+4.33%)
Jan 13, 2016 15.75 15.85 15.09 15.25 247,390 -0.33(-2.12%)
Jan 12, 2016 15.92 15.92 15.15 15.58 193,107 +0.05(+0.32%)
Jan 11, 2016 15.95 15.95 15.34 15.53 202,342 -0.36(-2.27%)
Jan 08, 2016 16.17 16.19 15.82 15.89 253,862 -0.21(-1.30%)
Jan 07, 2016 16.24 16.50 16.02 16.10 430,436 -0.39(-2.39%)
Jan 06, 2016 16.88 16.88 16.38 16.49 377,396 -0.65(-3.77%)
Jan 05, 2016 17.12 17.15 16.87 17.14 94,104 +0.06(+0.35%)
Jan 04, 2016 17.05 17.21 16.80 17.08 192,620 -0.01(-0.06%)
Dec 31, 2015 17.02 17.09 17.09 17.09 235,100 +0.08(+0.47%)
Dec 30, 2015 17.00 17.28 16.97 17.01 237,896 -0.28(-1.61%)
Dec 29, 2015 17.50 17.52 17.19 17.29 233,886 +0.11(+0.63%)
Dec 28, 2015 17.20 17.29 17.09 17.18 774,442 -0.32(-1.83%)
Dec 24, 2015 17.74 17.50 17.50 17.50 80,000 -0.18(-1.02%)
Dec 23, 2015 17.23 17.68 17.21 17.68 268,891 +0.76(+4.49%)
Dec 22, 2015 16.75 17.00 16.70 16.92 358,145 +0.22(+1.32%)
Dec 21, 2015 16.74 16.84 16.54 16.70 327,499 -0.04(-0.24%)
Dec 18, 2015 17.04 17.04 16.71 16.74 415,717 -0.39(-2.28%)
Dec 17, 2015 17.62 17.62 17.13 17.13 142,986 -0.46(-2.62%)
Dec 16, 2015 17.65 17.80 17.40 17.59 261,567 -0.10(-0.57%)
Dec 15, 2015 17.52 17.77 17.52 17.69 201,443 +0.47(+2.73%)
Dec 14, 2015 17.07 17.33 16.89 17.22 253,745 +0.07(+0.41%)
Dec 11, 2015 17.50 17.50 17.13 17.15 407,550 -0.64(-3.59%)
Dec 10, 2015 17.70 18.01 17.56 17.79 142,804 +0.15(+0.86%)
Dec 09, 2015 17.50 18.02 17.41 17.64 186,854 +0.23(+1.30%)
Dec 08, 2015 17.20 17.65 17.07 17.41 220,804 -0.20(-1.14%)
Dec 07, 2015 17.97 17.99 17.38 17.61 436,181 -0.72(-3.93%)
Dec 04, 2015 18.30 18.45 18.00 18.33 165,560 -0.15(-0.81%)
Dec 03, 2015 19.00 19.00 18.39 18.48 162,333 -0.36(-1.91%)
Dec 02, 2015 19.35 19.39 18.80 18.84 187,004 -0.62(-3.19%)
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.