Fidelity Energy MSCI ETF (NY: FENY )

23.18 -0.15 (-0.64%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.51 21.51 21.11 21.12 145,435 -0.53(-2.44%)
Jul 30, 2014 21.94 21.96 21.57 21.64 138,415 -0.14(-0.62%)
Jul 29, 2014 21.85 21.90 21.77 21.78 163,968 -0.05(-0.24%)
Jul 28, 2014 22.20 22.20 21.69 21.83 367,110 -0.05(-0.24%)
Jul 25, 2014 22.06 22.06 21.87 21.89 74,706 -0.17(-0.79%)
Jul 24, 2014 22.10 22.14 22.03 22.06 128,575 +0.02(+0.10%)
Jul 23, 2014 22.20 22.20 21.89 22.04 72,037 +0.12(+0.53%)
Jul 22, 2014 21.87 21.96 21.82 21.92 224,100 +0.19(+0.85%)
Jul 21, 2014 21.73 21.76 21.62 21.73 105,638 +0.03(+0.14%)
Jul 18, 2014 21.72 21.76 21.59 21.70 76,195 +0.05(+0.24%)
Jul 17, 2014 22.01 22.01 21.61 21.65 86,150 -0.31(-1.41%)
Jul 16, 2014 21.79 21.96 21.75 21.96 73,919 +0.35(+1.61%)
Jul 15, 2014 21.73 21.73 21.50 21.61 78,227 -0.13(-0.59%)
Jul 14, 2014 21.67 21.77 21.65 21.74 74,604 +0.20(+0.95%)
Jul 11, 2014 21.76 21.76 21.51 21.54 86,834 -0.17(-0.80%)
Jul 10, 2014 21.73 21.84 21.62 21.71 99,495 -0.23(-1.03%)
Jul 09, 2014 21.92 21.95 21.81 21.94 48,958 +0.13(+0.59%)
Jul 08, 2014 22.00 22.00 21.74 21.81 98,240 -0.02(-0.11%)
Jul 07, 2014 21.94 21.98 21.81 21.83 81,665 -0.15(-0.68%)
Jul 03, 2014 21.98 21.98 21.98 21.98 100,439 +0.07(+0.31%)
Jul 02, 2014 21.98 21.99 21.87 21.92 153,112 -0.05(-0.24%)
Jul 01, 2014 22.06 22.23 21.90 21.97 144,850 +0.04(+0.17%)
Jun 30, 2014 21.92 21.93 21.83 21.93 75,182 +0.02(+0.10%)
Jun 27, 2014 21.86 21.91 21.77 21.91 101,471 +0.01(+0.03%)
Jun 26, 2014 21.90 21.92 21.68 21.90 75,302 +0.04(+0.17%)
Jun 25, 2014 21.73 21.88 21.62 21.86 901,826 +0.13(+0.59%)
Jun 24, 2014 22.25 22.25 21.67 21.73 206,783 -0.47(-2.11%)
Jun 23, 2014 22.38 22.38 22.13 22.20 128,319 +0.08(+0.38%)
Jun 20, 2014 22.11 22.13 21.98 22.12 314,837 +0.14(+0.62%)
Jun 19, 2014 22.03 22.03 21.81 21.98 164,765 +0.14(+0.66%)
Jun 18, 2014 21.72 21.84 21.64 21.84 92,230 +0.17(+0.77%)
Jun 17, 2014 21.71 21.71 21.55 21.67 285,053 -0.02(-0.10%)
Jun 16, 2014 21.62 21.75 21.61 21.70 275,497 +0.11(+0.52%)
Jun 13, 2014 21.51 21.60 21.34 21.58 130,525 +0.20(+0.92%)
Jun 12, 2014 21.46 21.54 21.37 21.39 148,936 +0.07(+0.32%)
Jun 11, 2014 21.19 21.35 21.18 21.32 232,715 +0.10(+0.46%)
Jun 10, 2014 21.27 21.27 21.18 21.22 84,196 +0.02(+0.12%)
Jun 06, 2014 21.12 21.24 21.09 21.20 79,170 +0.16(+0.78%)
Jun 05, 2014 20.88 21.06 20.86 21.03 48,481 +0.13(+0.61%)
Jun 04, 2014 20.93 20.93 20.83 20.90 63,992 -0.00(-0.00%)
Jun 03, 2014 20.83 20.93 20.78 20.90 71,033 +0.05(+0.25%)
Jun 02, 2014 20.98 20.98 20.82 20.85 65,000 -0.05(-0.22%)
May 30, 2014 20.93 20.93 20.81 20.90 131,194 -0.02(-0.07%)
May 29, 2014 20.81 20.91 20.75 20.91 62,229 +0.15(+0.73%)
May 28, 2014 20.69 20.80 20.68 20.76 418,412 +0.07(+0.33%)
May 27, 2014 20.74 20.74 20.62 20.69 49,269 +0.03(+0.16%)
May 23, 2014 20.73 20.66 20.66 20.66 52,207 -0.07(-0.34%)
May 22, 2014 20.78 20.78 20.69 20.73 41,211 +0.00(+0.00%)
May 21, 2014 20.59 20.75 20.57 20.73 71,872 +0.26(+1.25%)
May 20, 2014 20.56 20.57 20.45 20.47 42,220 -0.07(-0.32%)
May 19, 2014 20.47 20.59 20.45 20.54 295,294 +0.07(+0.36%)
May 16, 2014 20.59 20.59 20.39 20.47 84,946 -0.03(-0.15%)
May 15, 2014 20.77 20.77 20.36 20.50 83,430 -0.27(-1.31%)
May 14, 2014 20.81 20.82 20.73 20.77 220,716 +0.00(+0.00%)
May 13, 2014 20.74 20.78 20.69 20.77 126,216 +0.08(+0.36%)
May 12, 2014 20.67 20.69 20.57 20.69 68,576 +0.15(+0.73%)
May 09, 2014 20.63 20.63 20.49 20.54 42,120 -0.03(-0.15%)
May 08, 2014 20.87 20.87 20.56 20.57 103,862 -0.31(-1.48%)
May 07, 2014 20.85 20.89 20.68 20.88 38,230 +0.17(+0.80%)
May 06, 2014 20.75 20.81 20.69 20.72 130,154 +0.01(+0.04%)
May 05, 2014 20.61 20.75 20.50 20.71 58,589 +0.09(+0.44%)
May 02, 2014 20.59 20.74 20.54 20.62 41,879 +0.08(+0.37%)
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.