Fidelity Energy MSCI ETF (NY: FENY )

15.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.32 27.35 27.12 27.33 1,348,444 -0.12(-0.44%)
Apr 29, 2014 27.29 27.55 27.29 27.45 56,296 +0.23(+0.84%)
Apr 28, 2014 27.53 27.53 26.96 27.22 53,670 +0.06(+0.22%)
Apr 25, 2014 27.34 27.34 27.07 27.16 49,836 -0.12(-0.44%)
Apr 24, 2014 27.50 27.50 27.27 27.28 63,817 -0.04(-0.15%)
Apr 23, 2014 27.31 27.40 27.24 27.32 46,631 +0.12(+0.44%)
Apr 22, 2014 27.30 27.30 27.06 27.20 63,532 -0.04(-0.15%)
Apr 21, 2014 27.13 27.26 27.02 27.24 70,901 +0.16(+0.59%)
Apr 17, 2014 26.93 27.08 27.08 27.08 43,200 +0.26(+0.98%)
Apr 16, 2014 26.67 26.84 26.64 26.82 67,559 +0.35(+1.31%)
Apr 15, 2014 26.29 26.48 26.13 26.47 167,230 +0.31(+1.19%)
Apr 14, 2014 25.98 26.22 25.93 26.16 21,490 +0.31(+1.22%)
Apr 11, 2014 25.89 25.94 25.79 25.85 28,886 -0.06(-0.25%)
Apr 10, 2014 26.28 26.29 25.85 25.91 22,098 -0.34(-1.30%)
Apr 09, 2014 26.18 26.27 26.01 26.25 25,081 +0.13(+0.50%)
Apr 08, 2014 25.94 26.14 25.91 26.12 12,424 +0.25(+0.97%)
Apr 07, 2014 26.50 26.50 25.85 25.87 35,143 -0.41(-1.56%)
Apr 04, 2014 26.60 26.60 26.22 26.28 34,509 -0.11(-0.42%)
Apr 03, 2014 26.33 26.44 26.27 26.39 15,970 +0.15(+0.57%)
Apr 02, 2014 26.15 26.28 26.12 26.24 32,724 +0.12(+0.46%)
Apr 01, 2014 26.10 26.12 26.00 26.12 17,794 +0.13(+0.50%)
Mar 31, 2014 26.14 26.15 25.92 25.99 45,805 +0.00(+0.00%)
Mar 28, 2014 25.78 26.04 25.78 25.99 41,376 +0.34(+1.33%)
Mar 27, 2014 25.56 25.71 25.41 25.65 245,305 +0.19(+0.74%)
Mar 26, 2014 25.59 25.72 25.46 25.46 16,202 -0.10(-0.39%)
Mar 25, 2014 25.39 25.58 25.39 25.56 18,736 +0.20(+0.79%)
Mar 24, 2014 25.64 25.64 25.33 25.36 23,422 -0.06(-0.23%)
Mar 21, 2014 25.49 25.58 25.42 25.42 11,790 -0.00(-0.01%)
Mar 20, 2014 25.28 25.44 25.15 25.42 18,029 +0.13(+0.51%)
Mar 19, 2014 25.60 25.60 25.14 25.29 27,902 -0.21(-0.82%)
Mar 18, 2014 25.43 25.56 25.30 25.50 46,289 +0.22(+0.87%)
Mar 17, 2014 25.30 25.33 25.19 25.28 52,531 +0.15(+0.60%)
Mar 14, 2014 25.05 25.18 25.05 25.13 20,614 +0.05(+0.20%)
Mar 13, 2014 25.28 25.34 24.97 25.08 32,720 -0.22(-0.87%)
Mar 12, 2014 25.18 25.39 25.12 25.30 17,386 +0.01(+0.04%)
Mar 11, 2014 25.70 25.70 25.21 25.29 41,384 -0.33(-1.29%)
Mar 10, 2014 25.59 25.62 25.43 25.62 31,568 +0.03(+0.12%)
Mar 07, 2014 25.64 25.64 25.48 25.59 21,891 +0.09(+0.35%)
Mar 06, 2014 25.39 25.50 25.35 25.50 19,222 +0.15(+0.59%)
Mar 05, 2014 25.54 25.56 25.30 25.35 41,561 -0.27(-1.05%)
Mar 04, 2014 25.75 25.75 25.50 25.62 26,958 +0.31(+1.22%)
Mar 03, 2014 25.38 25.58 25.26 25.31 39,156 -0.13(-0.51%)
Feb 28, 2014 25.33 25.57 25.33 25.44 14,645 +0.14(+0.55%)
Feb 27, 2014 25.35 25.35 25.20 25.30 22,655 -0.03(-0.11%)
Feb 26, 2014 25.57 25.57 25.28 25.33 21,138 -0.12(-0.47%)
Feb 25, 2014 25.49 25.52 25.31 25.45 24,071 -0.01(-0.04%)
Feb 24, 2014 25.28 25.71 25.28 25.46 42,112 +0.35(+1.39%)
Feb 21, 2014 25.36 25.36 25.11 25.11 55,650 -0.15(-0.59%)
Feb 20, 2014 25.14 25.29 25.07 25.26 26,065 +0.19(+0.76%)
Feb 19, 2014 25.11 25.32 25.05 25.07 44,031 +0.00(+0.00%)
Feb 18, 2014 25.07 25.12 24.95 25.07 51,050 +0.11(+0.44%)
Feb 14, 2014 24.66 24.96 24.96 24.96 76,400 +0.36(+1.46%)
Feb 13, 2014 24.36 24.68 24.33 24.60 17,999 +0.11(+0.45%)
Feb 12, 2014 24.66 24.66 24.47 24.49 30,177 -0.01(-0.04%)
Feb 11, 2014 24.10 24.55 24.10 24.50 47,684 +0.36(+1.49%)
Feb 10, 2014 24.35 24.35 24.08 24.14 19,293 -0.15(-0.62%)
Feb 07, 2014 24.23 24.31 24.07 24.29 19,393 +0.27(+1.12%)
Feb 06, 2014 23.68 24.08 23.68 24.02 15,343 +0.33(+1.39%)
Feb 05, 2014 23.88 23.88 23.66 23.69 21,678 -0.20(-0.84%)
Feb 04, 2014 23.79 23.99 23.71 23.89 25,929 +0.19(+0.80%)
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.