Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.68 14.87 14.52 14.73 115,096 +0.10(+0.68%)
Oct 29, 2015 14.51 14.77 14.51 14.63 122,371 +0.07(+0.47%)
Oct 28, 2015 14.29 14.66 14.25 14.56 125,395 +0.34(+2.39%)
Oct 27, 2015 14.22 14.27 14.08 14.22 119,486 -0.19(-1.35%)
Oct 26, 2015 14.73 14.74 14.41 14.41 167,787 -0.36(-2.47%)
Oct 23, 2015 14.78 14.90 14.65 14.78 127,534 -0.02(-0.15%)
Oct 22, 2015 14.64 14.82 14.60 14.80 161,840 +0.28(+1.94%)
Oct 21, 2015 14.72 14.73 14.52 14.52 61,049 -0.21(-1.39%)
Oct 20, 2015 14.66 14.82 14.59 14.73 193,341 +0.06(+0.42%)
Oct 19, 2015 14.85 14.85 14.62 14.66 94,958 -0.31(-2.08%)
Oct 16, 2015 15.04 15.07 14.82 14.98 120,685 +0.01(+0.05%)
Oct 15, 2015 14.70 14.98 14.60 14.97 171,029 +0.24(+1.65%)
Oct 14, 2015 14.57 14.76 14.48 14.73 122,832 +0.12(+0.83%)
Oct 13, 2015 14.60 14.80 14.54 14.60 127,263 -0.13(-0.85%)
Oct 12, 2015 14.98 14.98 14.60 14.73 175,298 -0.21(-1.40%)
Oct 09, 2015 15.12 15.12 14.86 14.94 395,890 -0.10(-0.66%)
Oct 08, 2015 14.76 15.10 14.65 15.04 165,078 +0.28(+1.91%)
Oct 07, 2015 14.75 14.92 14.43 14.76 337,692 +0.20(+1.36%)
Oct 06, 2015 14.30 14.66 14.18 14.56 308,957 +0.35(+2.46%)
Oct 05, 2015 13.99 14.23 13.92 14.21 168,703 +0.44(+3.20%)
Oct 02, 2015 13.09 13.77 13.07 13.77 178,245 +0.53(+4.02%)
Oct 01, 2015 13.36 13.49 13.11 13.24 122,679 +0.02(+0.17%)
Sep 30, 2015 13.08 13.23 13.02 13.21 95,273 +0.29(+2.24%)
Sep 29, 2015 12.98 13.08 12.82 12.92 169,061 +0.01(+0.06%)
Sep 28, 2015 13.25 13.25 12.91 12.92 133,876 -0.47(-3.54%)
Sep 25, 2015 13.54 13.54 13.30 13.39 591,232 -0.00(-0.03%)
Sep 24, 2015 13.24 13.46 13.14 13.40 354,083 +0.07(+0.51%)
Sep 23, 2015 13.55 13.62 13.31 13.33 359,492 -0.20(-1.46%)
Sep 22, 2015 13.43 13.65 13.42 13.52 141,493 -0.13(-0.97%)
Sep 21, 2015 13.74 13.77 13.59 13.66 159,146 +0.06(+0.47%)
Sep 18, 2015 13.77 13.81 13.53 13.59 135,671 -0.39(-2.80%)
Sep 17, 2015 14.00 14.24 13.90 13.98 90,263 -0.02(-0.11%)
Sep 16, 2015 13.71 14.00 13.71 14.00 220,202 +0.40(+2.94%)
Sep 15, 2015 13.50 13.64 13.50 13.60 160,940 +0.16(+1.17%)
Sep 14, 2015 13.52 13.52 13.37 13.44 163,221 -0.09(-0.66%)
Sep 11, 2015 13.58 13.60 13.39 13.53 139,045 -0.14(-1.05%)
Sep 10, 2015 13.67 13.74 13.49 13.67 145,729 +0.06(+0.44%)
Sep 09, 2015 13.96 14.14 13.59 13.61 97,408 -0.28(-2.01%)
Sep 08, 2015 13.84 13.92 13.67 13.89 83,796 +0.18(+1.32%)
Sep 04, 2015 13.74 13.71 13.71 13.71 136,480 -0.23(-1.68%)
Sep 03, 2015 13.97 14.23 13.86 13.95 137,688 +0.05(+0.39%)
Sep 02, 2015 14.00 14.00 13.58 13.89 303,867 +0.14(+0.99%)
Sep 01, 2015 13.93 14.02 13.67 13.76 273,644 -0.58(-4.05%)
Aug 31, 2015 14.04 14.35 13.78 14.34 458,334 +0.22(+1.55%)
Aug 28, 2015 13.80 14.27 13.80 14.12 244,557 +0.29(+2.07%)
Aug 27, 2015 13.45 13.84 13.43 13.83 495,695 +0.71(+5.41%)
Aug 26, 2015 13.03 13.16 12.77 13.12 267,575 +0.40(+3.14%)
Aug 25, 2015 13.44 13.44 12.72 12.72 308,787 -0.18(-1.40%)
Aug 24, 2015 13.09 13.40 12.77 12.91 615,770 -0.69(-5.11%)
Aug 21, 2015 13.96 14.07 13.60 13.60 813,282 -0.48(-3.38%)
Aug 20, 2015 14.35 14.44 14.07 14.07 450,498 -0.35(-2.41%)
Aug 19, 2015 14.75 14.75 14.34 14.42 267,022 -0.41(-2.75%)
Aug 18, 2015 14.83 14.90 14.75 14.83 79,735 -0.04(-0.29%)
Aug 17, 2015 14.81 14.96 14.75 14.87 96,474 +0.02(+0.14%)
Aug 14, 2015 14.95 15.02 14.84 14.85 69,732 -0.06(-0.41%)
Aug 13, 2015 15.05 15.07 14.89 14.91 149,165 -0.23(-1.50%)
Aug 12, 2015 14.76 15.16 14.74 15.14 159,299 +0.29(+1.93%)
Aug 11, 2015 14.51 14.87 14.50 14.85 267,097 -0.02(-0.10%)
Aug 10, 2015 14.42 14.87 14.42 14.87 79,153 +0.48(+3.36%)
Aug 07, 2015 14.57 14.72 14.34 14.38 241,956 -0.28(-1.90%)
Aug 06, 2015 14.37 14.68 14.23 14.66 277,592 +0.26(+1.83%)
Aug 05, 2015 14.60 14.77 14.40 14.40 345,046 -0.11(-0.78%)
Aug 04, 2015 14.59 14.75 14.45 14.51 142,212 -0.08(-0.52%)
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.