Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.36 17.23 17.23 17.23 219,428 -0.11(-0.61%)
Dec 30, 2014 17.47 17.48 17.29 17.34 244,281 -0.14(-0.82%)
Dec 29, 2014 17.50 17.60 17.37 17.48 181,546 +0.06(+0.35%)
Dec 26, 2014 17.57 17.58 17.34 17.42 170,221 -0.02(-0.09%)
Dec 24, 2014 17.58 17.43 17.43 17.43 563,015 -0.14(-0.82%)
Dec 23, 2014 17.45 17.63 17.35 17.58 536,696 +0.24(+1.38%)
Dec 22, 2014 17.58 17.58 17.18 17.34 1,373,075 -0.20(-1.15%)
Dec 19, 2014 17.18 17.54 16.98 17.54 237,908 +0.47(+2.74%)
Dec 18, 2014 17.13 17.20 16.63 17.07 533,997 +0.35(+2.08%)
Dec 17, 2014 16.38 16.87 16.11 16.72 548,167 +0.70(+4.38%)
Dec 16, 2014 15.79 16.49 15.71 16.02 888,484 +0.14(+0.90%)
Dec 15, 2014 16.20 16.32 15.82 15.88 288,221 -0.16(-0.99%)
Dec 12, 2014 16.22 16.29 16.04 16.04 345,389 -0.32(-1.94%)
Dec 11, 2014 16.43 16.76 16.32 16.35 218,587 -0.02(-0.09%)
Dec 10, 2014 16.78 16.78 16.26 16.37 434,408 -0.54(-3.21%)
Dec 09, 2014 16.72 16.94 16.61 16.91 133,326 +0.18(+1.08%)
Dec 08, 2014 17.35 17.35 16.69 16.73 464,494 -0.72(-4.11%)
Dec 05, 2014 17.64 17.65 17.37 17.45 268,724 -0.21(-1.20%)
Dec 04, 2014 17.76 17.76 17.51 17.66 305,489 -0.16(-0.89%)
Dec 03, 2014 17.73 17.95 17.66 17.82 492,926 +0.23(+1.29%)
Dec 02, 2014 17.37 17.76 17.25 17.59 1,753,017 +0.22(+1.26%)
Dec 01, 2014 17.36 17.45 17.10 17.37 765,462 -0.01(-0.04%)
Nov 28, 2014 17.98 18.05 17.34 17.38 1,708,000 -1.23(-6.61%)
Nov 26, 2014 18.79 18.61 18.61 18.61 112,497 -0.23(-1.25%)
Nov 25, 2014 19.21 19.21 18.81 18.84 112,854 -0.31(-1.62%)
Nov 24, 2014 19.30 19.34 19.07 19.15 93,463 -0.14(-0.70%)
Nov 21, 2014 19.34 19.44 19.17 19.29 157,108 +0.24(+1.27%)
Nov 20, 2014 18.79 19.07 18.79 19.05 92,763 +0.23(+1.24%)
Nov 19, 2014 18.72 18.86 18.58 18.81 134,637 +0.09(+0.49%)
Nov 18, 2014 18.72 18.85 18.63 18.72 72,171 +0.01(+0.03%)
Nov 17, 2014 18.76 18.81 18.63 18.72 86,251 -0.09(-0.48%)
Nov 14, 2014 18.70 18.83 18.60 18.81 63,679 +0.20(+1.05%)
Nov 13, 2014 18.81 18.81 18.35 18.61 158,104 -0.26(-1.36%)
Nov 12, 2014 18.97 19.10 18.85 18.87 97,727 -0.16(-0.83%)
Nov 11, 2014 19.01 19.08 18.82 19.03 177,308 +0.06(+0.32%)
Nov 10, 2014 19.39 19.40 18.93 18.97 149,171 -0.19(-0.98%)
Nov 07, 2014 18.97 19.28 18.97 19.15 129,894 +0.26(+1.36%)
Nov 06, 2014 18.63 18.90 18.52 18.90 69,488 +0.23(+1.21%)
Nov 05, 2014 18.60 18.75 18.42 18.67 104,802 +0.31(+1.69%)
Nov 04, 2014 18.63 18.63 18.23 18.36 163,408 -0.42(-2.21%)
Nov 03, 2014 19.21 19.26 18.74 18.78 148,812 -0.33(-1.74%)
Oct 31, 2014 18.82 19.12 18.58 19.11 113,257 +0.39(+2.10%)
Oct 30, 2014 18.71 18.79 18.52 18.72 75,843 -0.09(-0.47%)
Oct 29, 2014 18.97 19.08 18.61 18.80 81,424 +0.07(+0.39%)
Oct 28, 2014 18.38 18.76 18.31 18.73 181,580 +0.42(+2.31%)
Oct 27, 2014 18.49 18.72 18.72 18.31 182,681 -0.41(-2.18%)
Oct 24, 2014 18.77 18.77 18.47 18.72 90,363 -0.04(-0.20%)
Oct 23, 2014 18.68 18.93 18.61 18.75 83,054 +0.33(+1.80%)
Oct 22, 2014 18.84 18.95 18.42 18.42 118,225 -0.35(-1.89%)
Oct 21, 2014 18.44 18.83 18.44 18.78 166,320 +0.54(+2.98%)
Oct 20, 2014 18.08 18.14 18.02 18.23 98,439 +0.14(+0.75%)
Oct 17, 2014 18.28 18.46 17.95 18.10 157,270 +0.14(+0.80%)
Oct 16, 2014 17.24 18.12 17.21 17.95 115,999 +0.32(+1.80%)
Oct 15, 2014 17.27 17.66 16.98 17.64 1,192,650 +0.16(+0.91%)
Oct 14, 2014 17.82 17.99 17.39 17.48 153,586 -0.23(-1.32%)
Oct 13, 2014 18.27 18.44 17.70 17.71 183,285 -0.59(-3.22%)
Oct 10, 2014 18.53 18.67 18.11 18.30 250,179 -0.23(-1.26%)
Oct 09, 2014 19.14 19.16 18.54 18.54 153,506 -0.74(-3.84%)
Oct 08, 2014 19.09 19.28 18.73 19.27 145,425 +0.16(+0.83%)
Oct 07, 2014 19.30 19.50 19.12 19.12 100,072 -0.28(-1.44%)
Oct 06, 2014 19.45 19.55 19.26 19.40 54,271 +0.01(+0.04%)
Oct 03, 2014 19.49 19.49 19.21 19.39 86,882 -0.02(-0.12%)
Oct 02, 2014 19.40 19.51 19.04 19.41 315,802 -0.07(-0.35%)
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.