Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.99 20.00 19.60 19.73 57,813 -0.24(-1.18%)
Sep 29, 2014 19.86 20.00 19.74 19.97 719,971 -0.05(-0.26%)
Sep 26, 2014 19.78 20.07 19.72 20.02 75,691 +0.25(+1.27%)
Sep 25, 2014 20.06 20.07 19.77 19.77 92,478 -0.31(-1.55%)
Sep 24, 2014 20.05 20.15 19.78 20.08 140,999 -0.00(-0.01%)
Sep 23, 2014 20.11 20.24 20.05 20.08 51,486 -0.03(-0.14%)
Sep 22, 2014 20.41 20.41 20.05 20.11 193,688 -0.33(-1.61%)
Sep 19, 2014 20.49 20.58 20.43 20.44 78,783 -0.11(-0.52%)
Sep 18, 2014 20.71 20.73 20.50 20.55 49,868 -0.10(-0.48%)
Sep 17, 2014 20.79 20.89 20.65 20.65 104,022 -0.10(-0.49%)
Sep 16, 2014 20.50 20.88 20.49 20.75 61,186 +0.24(+1.17%)
Sep 15, 2014 20.36 20.55 20.25 20.51 68,974 +0.13(+0.62%)
Sep 12, 2014 20.70 20.70 20.32 20.38 81,821 -0.31(-1.48%)
Sep 11, 2014 20.55 20.70 20.42 20.69 70,129 +0.03(+0.14%)
Sep 10, 2014 20.65 20.66 20.42 20.66 529,343 -0.04(-0.18%)
Sep 09, 2014 20.88 20.88 20.59 20.70 70,898 -0.11(-0.54%)
Sep 08, 2014 21.09 21.09 20.71 20.81 93,672 -0.33(-1.56%)
Sep 05, 2014 20.97 21.14 20.88 21.14 66,914 +0.17(+0.79%)
Sep 04, 2014 21.30 21.33 20.89 20.97 93,492 -0.32(-1.48%)
Sep 03, 2014 21.38 21.41 21.28 21.29 56,266 +0.10(+0.49%)
Sep 02, 2014 21.56 21.56 21.15 21.18 247,205 -0.31(-1.46%)
Aug 29, 2014 21.43 21.50 21.50 21.50 135,469 +0.13(+0.63%)
Aug 28, 2014 21.32 21.39 21.30 21.36 50,873 +0.00(+0.00%)
Aug 27, 2014 21.38 21.45 21.31 21.36 66,967 -0.02(-0.11%)
Aug 26, 2014 21.29 21.49 21.29 21.39 66,437 +0.10(+0.46%)
Aug 25, 2014 21.18 21.30 21.17 21.29 200,415 +0.22(+1.03%)
Aug 22, 2014 21.16 21.16 21.03 21.07 47,339 -0.15(-0.71%)
Aug 21, 2014 21.31 21.31 21.12 21.22 69,791 +0.00(+0.00%)
Aug 20, 2014 21.16 21.22 21.07 21.22 123,407 +0.06(+0.28%)
Aug 19, 2014 21.06 21.20 21.05 21.16 105,723 +0.17(+0.82%)
Aug 18, 2014 21.07 21.07 20.94 20.99 101,708 +0.06(+0.29%)
Aug 15, 2014 20.83 20.94 20.77 20.93 73,400 +0.17(+0.83%)
Aug 14, 2014 20.94 20.94 20.75 20.76 107,326 -0.15(-0.72%)
Aug 13, 2014 20.92 20.98 20.82 20.91 72,723 +0.08(+0.40%)
Aug 12, 2014 20.95 20.95 20.73 20.82 95,009 -0.15(-0.71%)
Aug 11, 2014 21.09 21.16 20.97 20.97 99,905 +0.02(+0.11%)
Aug 08, 2014 20.63 20.90 20.63 20.95 47,467 +0.36(+1.74%)
Aug 07, 2014 20.83 20.91 20.49 20.59 123,351 -0.14(-0.66%)
Aug 06, 2014 20.62 20.94 20.62 20.73 637,787 +0.06(+0.29%)
Aug 05, 2014 21.03 21.03 20.55 20.67 124,966 -0.46(-2.20%)
Aug 04, 2014 20.80 21.17 20.70 21.13 311,744 +0.37(+1.77%)
Aug 01, 2014 20.87 20.92 20.60 20.76 230,108 -0.18(-0.86%)
Jul 31, 2014 21.33 21.33 20.94 20.94 146,635 -0.52(-2.44%)
Jul 30, 2014 21.76 21.78 21.39 21.47 139,557 -0.13(-0.62%)
Jul 29, 2014 21.67 21.72 21.59 21.60 165,321 -0.05(-0.24%)
Jul 28, 2014 22.01 22.01 21.52 21.65 370,139 -0.05(-0.24%)
Jul 25, 2014 21.88 21.88 21.69 21.71 75,322 -0.17(-0.79%)
Jul 24, 2014 21.92 21.96 21.85 21.88 129,636 +0.02(+0.10%)
Jul 23, 2014 22.02 22.02 21.71 21.86 72,632 +0.12(+0.53%)
Jul 22, 2014 21.69 21.78 21.64 21.74 225,950 +0.18(+0.85%)
Jul 21, 2014 21.56 21.58 21.45 21.56 106,510 +0.03(+0.14%)
Jul 18, 2014 21.54 21.58 21.41 21.53 76,824 +0.05(+0.24%)
Jul 17, 2014 21.83 21.83 21.43 21.47 86,861 -0.31(-1.41%)
Jul 16, 2014 21.61 21.78 21.57 21.78 74,529 +0.34(+1.61%)
Jul 15, 2014 21.55 21.55 21.33 21.44 78,872 -0.13(-0.59%)
Jul 14, 2014 21.50 21.59 21.47 21.56 75,220 +0.20(+0.95%)
Jul 11, 2014 21.58 21.58 21.33 21.36 87,551 -0.17(-0.80%)
Jul 10, 2014 21.56 21.66 21.44 21.53 100,316 -0.22(-1.03%)
Jul 09, 2014 21.74 21.77 21.63 21.76 49,362 +0.13(+0.59%)
Jul 08, 2014 21.82 21.82 21.56 21.63 99,051 -0.02(-0.11%)
Jul 07, 2014 21.76 21.80 21.63 21.66 82,339 -0.15(-0.68%)
Jul 03, 2014 21.80 21.80 21.80 21.80 101,267 +0.07(+0.31%)
Jul 02, 2014 21.80 21.81 21.69 21.74 154,375 -0.05(-0.24%)
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.