Fidelity Energy MSCI ETF (NY: FENY )

13.40 USD -0.15 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.50 28.50 27.97 27.98 109,758 -0.70(-2.44%)
Jul 30, 2014 29.07 29.10 28.58 28.68 104,460 -0.18(-0.62%)
Jul 29, 2014 28.95 29.02 28.85 28.86 123,745 -0.07(-0.24%)
Jul 28, 2014 29.41 29.41 28.74 28.93 277,053 -0.07(-0.24%)
Jul 25, 2014 29.23 29.23 28.98 29.00 56,380 -0.23(-0.79%)
Jul 24, 2014 29.28 29.34 29.19 29.23 97,034 +0.03(+0.10%)
Jul 23, 2014 29.42 29.42 29.00 29.20 54,366 +0.15(+0.53%)
Jul 22, 2014 28.98 29.10 28.91 29.05 169,126 +0.25(+0.85%)
Jul 21, 2014 28.80 28.83 28.65 28.80 79,724 +0.04(+0.14%)
Jul 18, 2014 28.78 28.83 28.61 28.76 57,504 +0.07(+0.24%)
Jul 17, 2014 29.17 29.17 28.63 28.69 65,017 -0.41(-1.41%)
Jul 16, 2014 28.87 29.10 28.82 29.10 55,786 +0.46(+1.61%)
Jul 15, 2014 28.79 28.79 28.49 28.64 59,037 -0.17(-0.59%)
Jul 14, 2014 28.72 28.84 28.69 28.81 56,303 +0.27(+0.95%)
Jul 11, 2014 28.83 28.83 28.50 28.54 65,533 -0.23(-0.80%)
Jul 10, 2014 28.80 28.94 28.65 28.77 75,088 -0.30(-1.03%)
Jul 09, 2014 29.04 29.09 28.90 29.07 36,948 +0.17(+0.59%)
Jul 08, 2014 29.15 29.15 28.81 28.90 74,141 -0.03(-0.11%)
Jul 07, 2014 29.07 29.13 28.90 28.93 61,632 -0.20(-0.68%)
Jul 03, 2014 29.12 29.13 29.13 29.13 75,800 +0.09(+0.31%)
Jul 02, 2014 29.12 29.14 28.98 29.04 115,552 -0.07(-0.24%)
Jul 01, 2014 29.23 29.45 29.02 29.11 109,317 +0.05(+0.17%)
Jun 30, 2014 29.05 29.06 28.92 29.06 56,739 +0.03(+0.10%)
Jun 27, 2014 28.97 29.03 28.85 29.03 76,579 +0.01(+0.03%)
Jun 26, 2014 29.02 29.05 28.73 29.02 56,830 +0.05(+0.17%)
Jun 25, 2014 28.80 28.99 28.65 28.97 680,596 +0.17(+0.59%)
Jun 24, 2014 29.48 29.48 28.71 28.80 156,057 -0.62(-2.11%)
Jun 23, 2014 29.65 29.65 29.32 29.42 96,841 +0.11(+0.38%)
Jun 20, 2014 29.30 29.32 29.12 29.31 237,604 +0.18(+0.62%)
Jun 19, 2014 29.19 29.19 28.90 29.13 124,346 +0.19(+0.66%)
Jun 18, 2014 28.78 28.94 28.68 28.94 69,605 +0.22(+0.77%)
Jun 17, 2014 28.77 28.77 28.56 28.72 215,126 -0.03(-0.10%)
Jun 16, 2014 28.65 28.82 28.64 28.75 207,914 +0.15(+0.52%)
Jun 13, 2014 28.50 28.62 28.27 28.60 98,506 +0.26(+0.92%)
Jun 12, 2014 28.43 28.54 28.31 28.34 112,400 +0.09(+0.32%)
Jun 11, 2014 28.08 28.29 28.06 28.25 175,627 +0.13(+0.46%)
Jun 10, 2014 28.18 28.18 28.06 28.12 63,542 +0.03(+0.12%)
Jun 06, 2014 27.98 28.14 27.95 28.09 59,749 +0.22(+0.78%)
Jun 05, 2014 27.67 27.90 27.64 27.87 36,588 +0.17(+0.61%)
Jun 04, 2014 27.73 27.74 27.60 27.70 48,294 -0.00(-0.00%)
Jun 03, 2014 27.60 27.74 27.53 27.70 53,608 +0.07(+0.25%)
Jun 02, 2014 27.80 27.80 27.59 27.63 49,055 -0.06(-0.22%)
May 30, 2014 27.74 27.74 27.57 27.69 99,011 -0.02(-0.07%)
May 29, 2014 27.58 27.71 27.49 27.71 46,964 +0.20(+0.73%)
May 28, 2014 27.42 27.56 27.40 27.51 315,770 +0.09(+0.33%)
May 27, 2014 27.48 27.48 27.32 27.42 37,183 +0.04(+0.16%)
May 23, 2014 27.47 27.38 27.38 27.38 39,400 -0.09(-0.34%)
May 22, 2014 27.54 27.54 27.42 27.47 31,102 +0.00(+0.00%)
May 21, 2014 27.28 27.50 27.26 27.47 54,241 +0.34(+1.25%)
May 20, 2014 27.24 27.25 27.10 27.13 31,863 -0.09(-0.32%)
May 19, 2014 27.12 27.28 27.10 27.22 222,855 +0.10(+0.36%)
May 16, 2014 27.28 27.28 27.02 27.12 64,108 -0.04(-0.15%)
May 15, 2014 27.52 27.52 26.98 27.16 62,964 -0.36(-1.31%)
May 14, 2014 27.57 27.59 27.47 27.52 166,572 +0.00(+0.00%)
May 13, 2014 27.48 27.53 27.42 27.52 95,254 +0.10(+0.36%)
May 12, 2014 27.39 27.42 27.26 27.42 51,754 +0.20(+0.73%)
May 09, 2014 27.33 27.33 27.15 27.22 31,788 -0.04(-0.15%)
May 08, 2014 27.65 27.65 27.25 27.26 78,384 -0.41(-1.48%)
May 07, 2014 27.63 27.68 27.40 27.67 28,852 +0.22(+0.80%)
May 06, 2014 27.49 27.58 27.42 27.45 98,226 +0.01(+0.04%)
May 05, 2014 27.31 27.49 27.16 27.44 44,217 +0.12(+0.44%)
May 02, 2014 27.28 27.48 27.21 27.32 31,606 +0.10(+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.