Fidelity Energy MSCI ETF (NY: FENY )

22.56 -0.52 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.08 16.08 15.92 16.08 229,998 +0.00(+0.00%)
Jan 30, 2017 16.33 16.33 15.98 16.08 466,592 -0.31(-1.87%)
Jan 27, 2017 16.48 16.48 16.33 16.38 275,871 -0.16(-1.00%)
Jan 26, 2017 16.62 16.63 16.52 16.55 261,032 -0.01(-0.05%)
Jan 25, 2017 16.48 16.60 16.46 16.56 447,211 +0.11(+0.67%)
Jan 24, 2017 16.34 16.51 16.30 16.45 418,609 +0.19(+1.16%)
Jan 23, 2017 16.40 16.40 16.19 16.26 329,535 -0.20(-1.24%)
Jan 20, 2017 16.50 16.54 16.39 16.46 231,405 +0.10(+0.62%)
Jan 19, 2017 16.48 16.48 16.34 16.36 257,020 -0.13(-0.76%)
Jan 18, 2017 16.48 16.53 16.42 16.48 150,356 -0.04(-0.24%)
Jan 17, 2017 16.48 16.58 16.48 16.52 179,072 +0.09(+0.57%)
Jan 13, 2017 16.43 16.43 16.43 0 -0.05(-0.31%)
Jan 12, 2017 16.63 16.64 16.42 16.48 148,236 -0.07(-0.45%)
Jan 11, 2017 16.42 16.57 16.37 16.56 144,528 +0.19(+1.15%)
Jan 10, 2017 16.54 16.54 16.37 16.37 574,645 -0.15(-0.90%)
Jan 09, 2017 16.75 16.75 16.51 16.52 386,544 -0.27(-1.64%)
Jan 06, 2017 16.85 16.85 16.67 16.79 189,991 +0.02(+0.09%)
Jan 05, 2017 16.84 16.91 16.70 16.78 299,757 -0.06(-0.37%)
Jan 04, 2017 16.88 16.88 16.76 16.84 305,690 -0.01(-0.05%)
Jan 03, 2017 16.86 16.98 16.66 16.85 999,794 +0.22(+1.32%)
Dec 30, 2016 16.63 16.63 16.63 0 -0.05(-0.28%)
Dec 29, 2016 16.71 16.74 16.64 16.67 201,671 -0.05(-0.33%)
Dec 28, 2016 16.94 16.94 16.71 16.73 216,966 -0.16(-0.98%)
Dec 27, 2016 16.90 16.95 16.87 16.89 150,335 +0.04(+0.26%)
Dec 23, 2016 16.85 16.85 16.85 0 -0.03(-0.16%)
Dec 22, 2016 16.81 16.90 16.79 16.88 156,600 +0.07(+0.42%)
Dec 21, 2016 16.83 16.88 16.76 16.81 259,485 +0.02(+0.14%)
Dec 20, 2016 16.88 16.92 16.74 16.78 182,279 -0.02(-0.14%)
Dec 19, 2016 16.90 16.90 16.77 16.81 258,682 -0.07(-0.40%)
Dec 16, 2016 16.92 16.92 16.80 16.87 299,163 +0.09(+0.55%)
Dec 15, 2016 16.65 16.83 16.56 16.78 318,586 +0.06(+0.36%)
Dec 14, 2016 17.03 17.06 16.68 16.72 405,351 -0.39(-2.26%)
Dec 13, 2016 17.09 17.23 16.88 17.11 598,696 +0.20(+1.20%)
Dec 12, 2016 17.28 17.28 16.86 16.91 502,794 +0.10(+0.58%)
Dec 09, 2016 16.84 16.84 16.71 16.81 266,764 +0.06(+0.37%)
Dec 08, 2016 16.71 16.77 16.57 16.75 264,991 +0.09(+0.56%)
Dec 07, 2016 16.57 16.66 16.50 16.65 435,579 +0.09(+0.57%)
Dec 06, 2016 16.46 16.59 16.36 16.56 306,803 +0.00(+0.00%)
Dec 05, 2016 16.62 16.68 16.50 16.56 341,291 +0.14(+0.86%)
Dec 02, 2016 16.41 16.50 16.31 16.42 303,160 +0.02(+0.10%)
Dec 01, 2016 16.68 16.68 16.37 16.40 479,582 +0.04(+0.24%)
Nov 30, 2016 16.05 16.46 16.03 16.36 520,360 +0.87(+5.59%)
Nov 29, 2016 15.49 15.58 15.33 15.50 545,327 -0.19(-1.23%)
Nov 28, 2016 15.97 15.99 15.68 15.69 245,620 -0.25(-1.54%)
Nov 25, 2016 16.00 16.00 15.84 15.93 118,270 -0.07(-0.44%)
Nov 23, 2016 16.00 16.00 16.00 0 +0.06(+0.39%)
Nov 22, 2016 15.93 16.01 15.75 15.94 563,429 +0.01(+0.05%)
Nov 21, 2016 15.81 15.95 15.75 15.93 515,151 +0.37(+2.41%)
Nov 18, 2016 15.57 15.64 15.48 15.56 234,080 +0.06(+0.40%)
Nov 17, 2016 15.73 15.82 15.46 15.50 347,493 -0.08(-0.50%)
Nov 16, 2016 15.66 15.75 15.54 15.57 233,354 -0.12(-0.75%)
Nov 15, 2016 15.43 15.71 15.39 15.69 725,662 +0.42(+2.76%)
Nov 14, 2016 15.18 15.28 15.04 15.27 246,574 +0.07(+0.46%)
Nov 11, 2016 15.36 15.36 15.06 15.20 192,143 -0.25(-1.62%)
Nov 10, 2016 15.41 15.57 15.35 15.45 382,100 +0.05(+0.30%)
Nov 09, 2016 15.07 15.49 15.04 15.40 399,267 +0.30(+2.02%)
Nov 08, 2016 15.04 15.20 14.99 15.10 126,375 +0.01(+0.05%)
Nov 07, 2016 14.97 15.09 14.96 15.09 215,609 +0.33(+2.22%)
Nov 04, 2016 14.76 14.90 14.68 14.76 143,237 -0.08(-0.54%)
Nov 03, 2016 14.78 14.86 14.74 14.84 82,327 +0.05(+0.34%)
Nov 02, 2016 14.81 14.86 14.62 14.79 390,318 -0.16(-1.04%)
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.