Fidelity Energy MSCI ETF (NY: FENY )

13.93 USD +0.49 (+3.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.00 22.83 22.83 22.83 165,600 -0.14(-0.61%)
Dec 30, 2014 23.15 23.16 22.91 22.97 184,356 -0.19(-0.82%)
Dec 29, 2014 23.19 23.32 23.02 23.16 137,011 +0.08(+0.35%)
Dec 26, 2014 23.28 23.29 22.98 23.08 128,464 -0.02(-0.09%)
Dec 24, 2014 23.29 23.10 23.10 23.10 424,900 -0.19(-0.82%)
Dec 23, 2014 23.12 23.36 22.99 23.29 405,038 +0.32(+1.38%)
Dec 22, 2014 23.30 23.30 22.76 22.97 1,036,242 -0.27(-1.15%)
Dec 19, 2014 22.76 23.24 22.49 23.24 179,546 +0.62(+2.74%)
Dec 18, 2014 22.70 22.79 22.03 22.62 403,001 +0.46(+2.08%)
Dec 17, 2014 21.71 22.35 21.35 22.16 413,695 +0.93(+4.38%)
Dec 16, 2014 20.92 21.85 20.82 21.23 670,527 +0.19(+0.90%)
Dec 15, 2014 21.46 21.63 20.96 21.04 217,517 -0.21(-0.99%)
Dec 12, 2014 21.49 21.59 21.25 21.25 260,661 -0.42(-1.94%)
Dec 11, 2014 21.77 22.21 21.62 21.67 164,965 -0.02(-0.09%)
Dec 10, 2014 22.23 22.23 21.55 21.69 327,842 -0.72(-3.21%)
Dec 09, 2014 22.15 22.44 22.01 22.41 100,620 +0.24(+1.08%)
Dec 08, 2014 22.99 22.99 22.11 22.17 350,548 -0.95(-4.11%)
Dec 05, 2014 23.38 23.39 23.02 23.12 202,803 -0.28(-1.20%)
Dec 04, 2014 23.53 23.53 23.20 23.40 230,549 -0.21(-0.89%)
Dec 03, 2014 23.49 23.79 23.40 23.61 372,005 +0.30(+1.29%)
Dec 02, 2014 23.02 23.53 22.86 23.31 1,322,979 +0.29(+1.26%)
Dec 01, 2014 23.00 23.12 22.66 23.02 577,684 -0.01(-0.04%)
Nov 28, 2014 23.82 23.92 22.97 23.03 1,289,005 -1.63(-6.61%)
Nov 26, 2014 24.90 24.66 24.66 24.66 84,900 -0.31(-1.25%)
Nov 25, 2014 25.46 25.46 24.92 24.97 85,170 -0.41(-1.62%)
Nov 24, 2014 25.57 25.63 25.27 25.38 70,536 -0.18(-0.70%)
Nov 21, 2014 25.62 25.76 25.41 25.56 118,568 +0.32(+1.27%)
Nov 20, 2014 24.90 25.27 24.90 25.24 70,007 +0.31(+1.24%)
Nov 19, 2014 24.81 24.99 24.62 24.93 101,609 +0.12(+0.49%)
Nov 18, 2014 24.81 24.98 24.68 24.81 54,467 +0.01(+0.03%)
Nov 17, 2014 24.86 24.92 24.69 24.80 65,093 -0.12(-0.48%)
Nov 14, 2014 24.78 24.95 24.65 24.92 48,058 +0.26(+1.05%)
Nov 13, 2014 24.93 24.93 24.31 24.66 119,319 -0.34(-1.36%)
Nov 12, 2014 25.14 25.31 24.98 25.00 73,754 -0.21(-0.83%)
Nov 11, 2014 25.19 25.28 24.94 25.21 133,812 +0.08(+0.32%)
Nov 10, 2014 25.69 25.71 25.08 25.13 112,578 -0.25(-0.99%)
Nov 07, 2014 25.13 25.55 25.13 25.38 98,030 +0.34(+1.36%)
Nov 06, 2014 24.69 25.04 24.54 25.04 52,442 +0.30(+1.21%)
Nov 05, 2014 24.65 24.84 24.41 24.74 79,093 +0.41(+1.69%)
Nov 04, 2014 24.69 24.69 24.15 24.33 123,322 -0.55(-2.21%)
Nov 03, 2014 25.45 25.52 24.83 24.88 112,307 -0.44(-1.74%)
Oct 31, 2014 24.94 25.33 24.62 25.32 85,474 +0.52(+2.10%)
Oct 30, 2014 24.79 24.90 24.54 24.80 57,238 -0.12(-0.47%)
Oct 29, 2014 25.13 25.28 24.66 24.92 61,450 +0.10(+0.39%)
Oct 28, 2014 24.35 24.86 24.27 24.82 137,036 +0.56(+2.31%)
Oct 27, 2014 24.50 24.80 24.80 24.26 137,867 -0.54(-2.18%)
Oct 24, 2014 24.87 24.87 24.47 24.80 68,196 -0.05(-0.20%)
Oct 23, 2014 24.75 25.08 24.67 24.85 62,680 +0.44(+1.80%)
Oct 22, 2014 24.97 25.11 24.41 24.41 89,223 -0.47(-1.89%)
Oct 21, 2014 24.43 24.95 24.43 24.88 125,520 +0.72(+2.98%)
Oct 20, 2014 23.96 24.04 23.88 24.16 74,291 +0.18(+0.75%)
Oct 17, 2014 24.22 24.46 23.79 23.98 118,690 +0.19(+0.80%)
Oct 16, 2014 22.84 24.01 22.80 23.79 87,543 +0.42(+1.80%)
Oct 15, 2014 22.88 23.40 22.50 23.37 900,077 +0.21(+0.91%)
Oct 14, 2014 23.61 23.84 23.04 23.16 115,910 -0.31(-1.32%)
Oct 13, 2014 24.21 24.43 23.45 23.47 138,323 -0.78(-3.22%)
Oct 10, 2014 24.55 24.74 24.00 24.25 188,807 -0.31(-1.26%)
Oct 09, 2014 25.36 25.39 24.56 24.56 115,849 -0.98(-3.84%)
Oct 08, 2014 25.29 25.55 24.82 25.54 109,751 +0.21(+0.83%)
Oct 07, 2014 25.58 25.84 25.33 25.33 75,523 -0.37(-1.44%)
Oct 06, 2014 25.77 25.91 25.53 25.70 40,958 +0.01(+0.04%)
Oct 03, 2014 25.82 25.82 25.46 25.69 65,569 -0.03(-0.12%)
Oct 02, 2014 25.70 25.85 25.23 25.72 238,332 -0.09(-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.