Fidelity Energy MSCI ETF (NY: FENY )

24.89 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 21.61 21.67 21.67 21.67 134,360 +0.13(+0.63%)
Aug 28, 2014 21.49 21.56 21.47 21.54 50,456 +0.00(+0.00%)
Aug 27, 2014 21.55 21.63 21.49 21.54 66,419 -0.02(-0.10%)
Aug 26, 2014 21.46 21.67 21.46 21.56 65,893 +0.10(+0.46%)
Aug 25, 2014 21.35 21.47 21.34 21.46 198,775 +0.22(+1.03%)
Aug 22, 2014 21.34 21.34 21.20 21.24 46,951 -0.15(-0.71%)
Aug 21, 2014 21.49 21.49 21.30 21.40 69,220 +0.00(+0.00%)
Aug 20, 2014 21.34 21.40 21.24 21.40 122,397 +0.06(+0.28%)
Aug 19, 2014 21.23 21.37 21.22 21.34 104,858 +0.17(+0.82%)
Aug 18, 2014 21.24 21.24 21.11 21.16 100,876 +0.06(+0.29%)
Aug 15, 2014 21.00 21.11 20.94 21.10 72,799 +0.17(+0.83%)
Aug 14, 2014 21.11 21.12 20.92 20.93 106,448 -0.15(-0.72%)
Aug 13, 2014 21.09 21.15 21.00 21.08 72,127 +0.08(+0.40%)
Aug 12, 2014 21.12 21.12 20.90 21.00 94,232 -0.15(-0.71%)
Aug 11, 2014 21.27 21.34 21.14 21.15 99,087 +0.02(+0.11%)
Aug 08, 2014 20.80 21.07 20.80 21.12 47,079 +0.36(+1.75%)
Aug 07, 2014 21.00 21.09 20.66 20.76 122,342 -0.14(-0.66%)
Aug 06, 2014 20.79 21.11 20.79 20.90 632,568 +0.06(+0.29%)
Aug 05, 2014 21.20 21.20 20.72 20.84 123,944 -0.47(-2.20%)
Aug 04, 2014 20.97 21.34 20.87 21.30 309,193 +0.37(+1.77%)
Aug 01, 2014 21.04 21.09 20.77 20.93 228,225 -0.18(-0.86%)
Jul 31, 2014 21.51 21.51 21.11 21.12 145,435 -0.53(-2.44%)
Jul 30, 2014 21.94 21.96 21.57 21.64 138,415 -0.14(-0.62%)
Jul 29, 2014 21.85 21.90 21.77 21.78 163,968 -0.05(-0.24%)
Jul 28, 2014 22.20 22.20 21.69 21.83 367,110 -0.05(-0.24%)
Jul 25, 2014 22.06 22.06 21.87 21.89 74,706 -0.17(-0.79%)
Jul 24, 2014 22.10 22.14 22.03 22.06 128,575 +0.02(+0.10%)
Jul 23, 2014 22.20 22.20 21.89 22.04 72,037 +0.12(+0.53%)
Jul 22, 2014 21.87 21.96 21.82 21.92 224,100 +0.19(+0.85%)
Jul 21, 2014 21.73 21.76 21.62 21.73 105,638 +0.03(+0.14%)
Jul 18, 2014 21.72 21.76 21.59 21.70 76,195 +0.05(+0.24%)
Jul 17, 2014 22.01 22.01 21.61 21.65 86,150 -0.31(-1.41%)
Jul 16, 2014 21.79 21.96 21.75 21.96 73,919 +0.35(+1.61%)
Jul 15, 2014 21.73 21.73 21.50 21.61 78,227 -0.13(-0.59%)
Jul 14, 2014 21.67 21.77 21.65 21.74 74,604 +0.20(+0.95%)
Jul 11, 2014 21.76 21.76 21.51 21.54 86,834 -0.17(-0.80%)
Jul 10, 2014 21.73 21.84 21.62 21.71 99,495 -0.23(-1.03%)
Jul 09, 2014 21.92 21.95 21.81 21.94 48,958 +0.13(+0.59%)
Jul 08, 2014 22.00 22.00 21.74 21.81 98,240 -0.02(-0.11%)
Jul 07, 2014 21.94 21.98 21.81 21.83 81,665 -0.15(-0.68%)
Jul 03, 2014 21.98 21.98 21.98 21.98 100,439 +0.07(+0.31%)
Jul 02, 2014 21.98 21.99 21.87 21.92 153,112 -0.05(-0.24%)
Jul 01, 2014 22.06 22.23 21.90 21.97 144,850 +0.04(+0.17%)
Jun 30, 2014 21.92 21.93 21.83 21.93 75,182 +0.02(+0.10%)
Jun 27, 2014 21.86 21.91 21.77 21.91 101,471 +0.01(+0.03%)
Jun 26, 2014 21.90 21.92 21.68 21.90 75,302 +0.04(+0.17%)
Jun 25, 2014 21.73 21.88 21.62 21.86 901,826 +0.13(+0.59%)
Jun 24, 2014 22.25 22.25 21.67 21.73 206,783 -0.47(-2.11%)
Jun 23, 2014 22.38 22.38 22.13 22.20 128,319 +0.08(+0.38%)
Jun 20, 2014 22.11 22.13 21.98 22.12 314,837 +0.14(+0.62%)
Jun 19, 2014 22.03 22.03 21.81 21.98 164,765 +0.14(+0.66%)
Jun 18, 2014 21.72 21.84 21.64 21.84 92,230 +0.17(+0.77%)
Jun 17, 2014 21.71 21.71 21.55 21.67 285,053 -0.02(-0.10%)
Jun 16, 2014 21.62 21.75 21.61 21.70 275,497 +0.11(+0.52%)
Jun 13, 2014 21.51 21.60 21.34 21.58 130,525 +0.20(+0.92%)
Jun 12, 2014 21.46 21.54 21.37 21.39 148,936 +0.07(+0.32%)
Jun 11, 2014 21.19 21.35 21.18 21.32 232,715 +0.10(+0.46%)
Jun 10, 2014 21.27 21.27 21.18 21.22 84,196 +0.02(+0.12%)
Jun 06, 2014 21.12 21.24 21.09 21.20 79,170 +0.16(+0.78%)
Jun 05, 2014 20.88 21.06 20.86 21.03 48,481 +0.13(+0.61%)
Jun 04, 2014 20.93 20.93 20.83 20.90 63,992 -0.00(-0.00%)
Jun 03, 2014 20.83 20.93 20.78 20.90 71,033 +0.05(+0.25%)
Jun 02, 2014 20.98 20.98 20.82 20.85 65,000 -0.05(-0.22%)
May 30, 2014 20.93 20.93 20.81 20.90 131,194 -0.02(-0.07%)
May 29, 2014 20.81 20.91 20.75 20.91 62,229 +0.15(+0.73%)
May 28, 2014 20.69 20.80 20.68 20.76 418,412 +0.07(+0.33%)
May 27, 2014 20.74 20.74 20.62 20.69 49,269 +0.03(+0.16%)
May 23, 2014 20.73 20.66 20.66 20.66 52,207 -0.07(-0.34%)
May 22, 2014 20.78 20.78 20.69 20.73 41,211 +0.00(+0.00%)
May 21, 2014 20.59 20.75 20.57 20.73 71,872 +0.26(+1.25%)
May 20, 2014 20.56 20.57 20.45 20.47 42,220 -0.07(-0.32%)
May 19, 2014 20.47 20.59 20.45 20.54 295,294 +0.07(+0.36%)
May 16, 2014 20.59 20.59 20.39 20.47 84,946 -0.03(-0.15%)
May 15, 2014 20.77 20.77 20.36 20.50 83,430 -0.27(-1.31%)
May 14, 2014 20.81 20.82 20.73 20.77 220,716 +0.00(+0.00%)
May 13, 2014 20.74 20.78 20.69 20.77 126,216 +0.08(+0.36%)
May 12, 2014 20.67 20.69 20.57 20.69 68,576 +0.15(+0.73%)
May 09, 2014 20.63 20.63 20.49 20.54 42,120 -0.03(-0.15%)
May 08, 2014 20.87 20.87 20.56 20.57 103,862 -0.31(-1.48%)
May 07, 2014 20.85 20.89 20.68 20.88 38,230 +0.17(+0.80%)
May 06, 2014 20.75 20.81 20.69 20.72 130,154 +0.01(+0.04%)
May 05, 2014 20.61 20.75 20.50 20.71 58,589 +0.09(+0.44%)
May 02, 2014 20.59 20.74 20.54 20.62 41,879 +0.08(+0.37%)
May 01, 2014 20.87 20.87 20.50 20.54 400,016 -0.08(-0.40%)
Apr 30, 2014 20.62 20.64 20.47 20.63 1,786,760 -0.09(-0.44%)
Apr 29, 2014 20.60 20.79 20.60 20.72 74,595 +0.17(+0.84%)
Apr 28, 2014 20.78 20.78 20.35 20.54 71,115 +0.05(+0.22%)
Apr 25, 2014 20.63 20.63 20.43 20.50 66,035 -0.09(-0.44%)
Apr 24, 2014 20.75 20.75 20.58 20.59 84,560 -0.03(-0.15%)
Apr 23, 2014 20.61 20.68 20.56 20.62 61,788 +0.09(+0.44%)
Apr 22, 2014 20.60 20.60 20.43 20.53 84,183 -0.03(-0.15%)
Apr 21, 2014 20.47 20.57 20.39 20.56 93,947 +0.12(+0.59%)
Apr 17, 2014 20.32 20.44 20.44 20.44 57,242 +0.20(+0.98%)
Apr 16, 2014 20.13 20.26 20.10 20.24 89,519 +0.26(+1.31%)
Apr 15, 2014 19.84 19.98 19.72 19.98 221,588 +0.23(+1.19%)
Apr 14, 2014 19.61 19.79 19.57 19.74 28,475 +0.24(+1.22%)
Apr 11, 2014 19.54 19.58 19.46 19.50 38,275 -0.05(-0.25%)
Apr 10, 2014 19.83 19.84 19.51 19.55 29,281 -0.26(-1.30%)
Apr 09, 2014 19.76 19.83 19.63 19.81 33,233 +0.10(+0.50%)
Apr 08, 2014 19.58 19.73 19.55 19.71 16,462 +0.19(+0.97%)
Apr 07, 2014 20.00 20.00 19.51 19.52 46,566 -0.31(-1.56%)
Apr 04, 2014 20.07 20.07 19.79 19.83 45,726 -0.08(-0.42%)
Apr 03, 2014 19.87 19.96 19.83 19.92 21,161 +0.11(+0.57%)
Apr 02, 2014 19.74 19.83 19.71 19.80 43,361 +0.09(+0.46%)
Apr 01, 2014 19.70 19.71 19.62 19.71 23,578 +0.10(+0.50%)
Mar 31, 2014 19.73 19.74 19.56 19.61 60,694 +0.00(+0.00%)
Mar 28, 2014 19.46 19.65 19.46 19.61 54,825 +0.26(+1.33%)
Mar 27, 2014 19.29 19.40 19.17 19.36 325,042 +0.14(+0.74%)
Mar 26, 2014 19.31 19.41 19.21 19.21 21,468 -0.08(-0.39%)
Mar 25, 2014 19.16 19.30 19.16 19.29 24,826 +0.15(+0.79%)
Mar 24, 2014 19.35 19.35 19.12 19.14 31,035 -0.04(-0.23%)
Mar 21, 2014 19.24 19.30 19.18 19.18 15,622 -0.00(-0.01%)
Mar 20, 2014 19.08 19.20 18.98 19.18 23,889 +0.10(+0.51%)
Mar 19, 2014 19.32 19.32 18.97 19.09 36,971 -0.16(-0.82%)
Mar 18, 2014 19.19 19.29 19.09 19.24 61,335 +0.17(+0.87%)
Mar 17, 2014 19.09 19.12 19.01 19.08 69,606 +0.11(+0.60%)
Mar 14, 2014 18.90 19.00 18.90 18.97 27,314 +0.04(+0.20%)
Mar 13, 2014 19.08 19.12 18.84 18.93 43,355 -0.17(-0.87%)
Mar 12, 2014 19.00 19.16 18.96 19.09 23,037 +0.01(+0.04%)
Mar 11, 2014 19.40 19.40 19.03 19.09 54,836 -0.25(-1.29%)
Mar 10, 2014 19.31 19.34 19.19 19.34 41,829 +0.02(+0.12%)
Mar 07, 2014 19.35 19.35 19.23 19.31 29,006 +0.07(+0.35%)
Mar 06, 2014 19.16 19.24 19.13 19.24 25,470 +0.11(+0.59%)
Mar 05, 2014 19.27 19.29 19.09 19.13 55,070 -0.20(-1.05%)
Mar 04, 2014 19.43 19.43 19.24 19.34 35,720 +0.23(+1.23%)
Mar 03, 2014 19.15 19.30 19.06 19.10 51,883 -0.10(-0.51%)
Feb 28, 2014 19.12 19.30 19.12 19.20 19,405 +0.10(+0.55%)
Feb 27, 2014 19.13 19.13 19.02 19.10 30,019 -0.02(-0.11%)
Feb 26, 2014 19.30 19.30 19.08 19.12 28,008 -0.09(-0.47%)
Feb 25, 2014 19.24 19.26 19.10 19.21 31,895 -0.01(-0.04%)
Feb 24, 2014 19.08 19.40 19.08 19.21 55,800 +0.26(+1.39%)
Feb 21, 2014 19.14 19.14 18.95 18.95 73,739 -0.11(-0.59%)
Feb 20, 2014 18.97 19.09 18.92 19.06 34,537 +0.14(+0.76%)
Feb 19, 2014 18.95 19.11 18.91 18.92 58,343 +0.00(+0.00%)
Feb 18, 2014 18.92 18.96 18.83 18.92 67,643 +0.08(+0.44%)
Feb 14, 2014 18.61 18.84 18.84 18.84 101,234 +0.27(+1.46%)
Feb 13, 2014 18.38 18.63 18.36 18.57 23,849 +0.08(+0.45%)
Feb 12, 2014 18.61 18.61 18.47 18.48 39,986 -0.01(-0.04%)
Feb 11, 2014 18.19 18.53 18.19 18.49 63,183 +0.27(+1.49%)
Feb 10, 2014 18.38 18.38 18.17 18.22 25,564 -0.11(-0.62%)
Feb 07, 2014 18.29 18.35 18.17 18.33 25,696 +0.20(+1.12%)
Feb 06, 2014 17.87 18.17 17.87 18.13 20,330 +0.25(+1.39%)
Feb 05, 2014 18.02 18.02 17.86 17.88 28,724 -0.15(-0.84%)
Feb 04, 2014 17.95 18.10 17.89 18.03 34,357 +0.14(+0.80%)
Feb 03, 2014 18.17 18.27 17.87 17.89 133,173 -0.33(-1.82%)
Jan 31, 2014 18.30 18.38 18.14 18.22 36,717 -0.23(-1.27%)
Jan 30, 2014 18.57 18.57 18.37 18.45 32,958 +0.02(+0.08%)
Jan 29, 2014 18.42 18.53 18.33 18.44 33,045 -0.11(-0.61%)
Jan 28, 2014 18.39 18.56 18.39 18.55 80,801 +0.14(+0.78%)
Jan 27, 2014 18.54 18.54 18.26 18.41 53,237 -0.09(-0.49%)
Jan 24, 2014 18.78 18.78 18.47 18.50 75,831 -0.37(-1.96%)
Jan 23, 2014 19.03 19.03 18.78 18.87 49,297 -0.24(-1.24%)
Jan 22, 2014 19.07 19.10 19.00 19.10 38,097 +0.12(+0.62%)
Jan 21, 2014 19.02 19.03 18.87 18.99 39,604 +0.10(+0.52%)
Jan 17, 2014 19.00 18.89 18.89 18.89 49,556 -0.01(-0.04%)
Jan 16, 2014 18.87 18.90 18.79 18.90 59,888 +0.02(+0.12%)
Jan 15, 2014 18.94 18.96 18.87 18.87 33,195 -0.07(-0.36%)
Jan 14, 2014 18.81 18.94 18.77 18.94 141,934 +0.23(+1.25%)
Jan 13, 2014 19.09 19.09 18.67 18.71 135,986 -0.35(-1.83%)
Jan 10, 2014 19.11 19.11 18.94 19.06 35,916 +0.02(+0.12%)
Jan 09, 2014 19.17 19.17 18.91 19.03 50,485 -0.05(-0.27%)
Jan 08, 2014 19.30 19.30 19.06 19.09 35,336 -0.14(-0.73%)
Jan 07, 2014 19.21 19.23 19.04 19.23 49,951 +0.14(+0.73%)
Jan 06, 2014 19.23 19.23 19.02 19.09 82,977 -0.01(-0.04%)
Jan 03, 2014 19.20 19.22 19.04 19.09 63,493 -0.06(-0.31%)
Jan 02, 2014 19.37 19.37 19.09 19.15 82,242 -0.29(-1.48%)
Dec 31, 2013 19.35 19.44 19.44 19.44 48,099 +0.19(+0.98%)
Dec 30, 2013 19.41 19.43 19.21 19.25 89,166 -0.14(-0.74%)
Dec 27, 2013 19.42 19.42 19.29 19.40 46,743 +0.11(+0.55%)
Dec 26, 2013 19.17 19.31 19.17 19.29 84,629 +0.16(+0.82%)
Dec 24, 2013 18.97 19.15 18.97 19.13 31,476 +0.10(+0.52%)
Dec 23, 2013 19.21 19.21 19.01 19.03 116,731 -0.12(-0.63%)
Dec 20, 2013 19.09 19.15 18.99 19.15 30,686 +0.13(+0.67%)
Dec 19, 2013 19.04 19.04 18.89 19.03 27,237 +0.05(+0.24%)
Dec 18, 2013 18.84 18.98 18.67 18.98 23,950 +0.30(+1.62%)
Dec 17, 2013 18.85 18.85 18.63 18.68 29,596 -0.11(-0.60%)
Dec 16, 2013 18.86 18.86 18.67 18.79 45,853 +0.17(+0.89%)
Dec 13, 2013 18.63 18.63 18.53 18.63 22,630 -0.05(-0.28%)
Dec 12, 2013 18.63 18.72 18.59 18.68 23,570 +0.09(+0.49%)
Dec 11, 2013 18.94 18.94 18.57 18.59 64,520 -0.32(-1.72%)
Dec 10, 2013 18.97 18.97 18.87 18.91 36,715 +0.00(+0.00%)
Dec 09, 2013 18.99 18.99 18.88 18.91 35,270 +0.01(+0.04%)
Dec 06, 2013 19.01 19.02 18.90 18.90 26,499 +0.02(+0.12%)
Dec 05, 2013 18.94 18.94 18.82 18.88 18,367 -0.02(-0.12%)
Dec 04, 2013 18.98 18.99 18.78 18.90 27,374 -0.07(-0.36%)
Dec 03, 2013 18.92 19.00 18.84 18.97 44,081 +0.08(+0.43%)
Dec 02, 2013 18.98 19.03 18.83 18.89 21,718 -0.03(-0.16%)
Nov 29, 2013 18.88 19.06 18.87 18.92 18,297 -0.01(-0.04%)
Nov 27, 2013 19.17 19.17 18.85 18.93 48,102 -0.15(-0.79%)
Nov 26, 2013 19.20 19.20 19.03 19.08 29,302 -0.05(-0.24%)
Nov 25, 2013 19.35 19.35 19.04 19.12 65,880 -0.16(-0.82%)
Nov 22, 2013 19.30 19.30 19.15 19.28 62,891 +0.09(+0.47%)
Nov 21, 2013 19.15 19.21 19.06 19.19 57,957 +0.17(+0.87%)
Nov 20, 2013 19.15 19.19 18.98 19.03 54,158 -0.03(-0.16%)
Nov 19, 2013 19.12 19.14 18.98 19.06 47,003 +0.00(+0.00%)
Nov 18, 2013 19.36 19.36 19.02 19.06 86,930 -0.17(-0.90%)
Nov 15, 2013 19.24 19.24 19.10 19.23 65,409 +0.14(+0.71%)
Nov 14, 2013 19.08 19.09 18.97 19.09 30,156 +0.29(+1.52%)
Nov 12, 2013 19.06 19.06 18.79 18.81 29,451 -0.20(-1.03%)
Nov 11, 2013 19.09 19.09 18.94 19.00 53,810 +0.04(+0.20%)
Nov 08, 2013 18.78 18.97 18.68 18.97 45,800 +0.30(+1.62%)
Nov 07, 2013 19.06 19.06 18.64 18.66 57,820 -0.30(-1.59%)
Nov 06, 2013 19.12 19.12 18.93 18.97 22,074 +0.05(+0.28%)
Nov 05, 2013 19.02 19.37 18.90 18.91 48,996 -0.15(-0.79%)
Nov 04, 2013 18.99 19.06 18.86 19.06 64,587 +0.26(+1.41%)
Nov 01, 2013 19.04 19.04 18.60 18.80 68,396 -0.07(-0.36%)
Oct 31, 2013 19.69 19.69 18.82 18.87 42,461 -0.05(-0.24%)
Oct 30, 2013 19.06 19.13 18.80 18.91 199,020 -0.12(-0.63%)
Oct 29, 2013 19.08 19.08 18.94 19.03 47,765 +0.14(+0.72%)
Oct 28, 2013 18.88 18.92 18.81 18.90 62,904 +0.03(+0.18%)
Oct 25, 2013 18.84 18.92 18.76 18.86 28,879 +0.05(+0.28%)
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.