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 (%)
Apr 30, 2014 20.45 20.47 20.30 20.46 1,801,502 -0.09(-0.44%)
Apr 29, 2014 20.43 20.62 20.43 20.55 75,210 +0.17(+0.84%)
Apr 28, 2014 20.61 20.61 20.18 20.37 71,702 +0.04(+0.22%)
Apr 25, 2014 20.46 20.46 20.26 20.33 66,580 -0.09(-0.44%)
Apr 24, 2014 20.58 20.58 20.41 20.42 85,258 -0.03(-0.15%)
Apr 23, 2014 20.44 20.51 20.39 20.45 62,298 +0.09(+0.44%)
Apr 22, 2014 20.43 20.43 20.26 20.36 84,877 -0.03(-0.15%)
Apr 21, 2014 20.31 20.40 20.22 20.39 94,722 +0.12(+0.59%)
Apr 17, 2014 20.16 20.27 20.27 20.27 57,714 +0.20(+0.98%)
Apr 16, 2014 19.96 20.09 19.94 20.07 90,257 +0.26(+1.31%)
Apr 15, 2014 19.68 19.82 19.56 19.81 223,416 +0.23(+1.19%)
Apr 14, 2014 19.45 19.63 19.41 19.58 28,710 +0.24(+1.22%)
Apr 11, 2014 19.38 19.42 19.30 19.35 38,591 -0.05(-0.25%)
Apr 10, 2014 19.67 19.68 19.35 19.39 29,522 -0.25(-1.30%)
Apr 09, 2014 19.60 19.66 19.47 19.65 33,507 +0.10(+0.50%)
Apr 08, 2014 19.42 19.57 19.39 19.55 16,598 +0.19(+0.97%)
Apr 07, 2014 19.84 19.84 19.35 19.36 46,950 -0.31(-1.56%)
Apr 04, 2014 19.91 19.91 19.63 19.67 46,103 -0.08(-0.42%)
Apr 03, 2014 19.71 19.79 19.66 19.75 21,335 +0.11(+0.57%)
Apr 02, 2014 19.57 19.67 19.55 19.64 43,718 +0.09(+0.46%)
Apr 01, 2014 19.54 19.55 19.46 19.55 23,772 +0.10(+0.50%)
Mar 31, 2014 19.57 19.57 19.40 19.45 61,194 +0.00(+0.00%)
Mar 28, 2014 19.30 19.49 19.30 19.45 55,277 +0.26(+1.33%)
Mar 27, 2014 19.13 19.24 19.02 19.20 327,724 +0.14(+0.74%)
Mar 26, 2014 19.15 19.25 19.06 19.06 21,645 -0.07(-0.39%)
Mar 25, 2014 19.00 19.15 19.00 19.13 25,031 +0.15(+0.79%)
Mar 24, 2014 19.19 19.19 18.96 18.98 31,291 -0.04(-0.23%)
Mar 21, 2014 19.08 19.15 19.03 19.03 15,751 -0.00(-0.01%)
Mar 20, 2014 18.92 19.04 18.82 19.03 24,086 +0.10(+0.51%)
Mar 19, 2014 19.16 19.16 18.82 18.93 37,276 -0.16(-0.82%)
Mar 18, 2014 19.03 19.13 18.94 19.09 61,841 +0.16(+0.87%)
Mar 17, 2014 18.94 18.96 18.86 18.92 70,180 +0.11(+0.60%)
Mar 14, 2014 18.75 18.85 18.75 18.81 27,540 +0.04(+0.20%)
Mar 13, 2014 18.92 18.97 18.69 18.77 43,713 -0.16(-0.87%)
Mar 12, 2014 18.85 19.00 18.80 18.94 23,227 +0.01(+0.04%)
Mar 11, 2014 19.24 19.24 18.87 18.93 55,288 -0.25(-1.29%)
Mar 10, 2014 19.15 19.18 19.03 19.18 42,174 +0.02(+0.12%)
Mar 07, 2014 19.19 19.19 19.07 19.15 29,246 +0.07(+0.35%)
Mar 06, 2014 19.00 19.09 18.97 19.09 25,680 +0.11(+0.59%)
Mar 05, 2014 19.12 19.13 18.94 18.97 55,524 -0.20(-1.05%)
Mar 04, 2014 19.27 19.27 19.09 19.18 36,015 +0.23(+1.22%)
Mar 03, 2014 19.00 19.15 18.91 18.94 52,311 -0.10(-0.51%)
Feb 28, 2014 18.96 19.14 18.96 19.04 19,565 +0.10(+0.55%)
Feb 27, 2014 18.97 18.97 18.86 18.94 30,266 -0.02(-0.11%)
Feb 26, 2014 19.14 19.14 18.92 18.96 28,240 -0.09(-0.47%)
Feb 25, 2014 19.08 19.10 18.94 19.05 32,158 -0.01(-0.04%)
Feb 24, 2014 18.92 19.24 18.92 19.06 56,261 +0.26(+1.39%)
Feb 21, 2014 18.98 18.98 18.80 18.80 74,347 -0.11(-0.59%)
Feb 20, 2014 18.82 18.93 18.77 18.91 34,822 +0.14(+0.76%)
Feb 19, 2014 18.80 18.95 18.75 18.77 58,824 +0.00(+0.00%)
Feb 18, 2014 18.77 18.80 18.68 18.77 68,202 +0.08(+0.44%)
Feb 14, 2014 18.46 18.68 18.68 18.68 102,069 +0.27(+1.46%)
Feb 13, 2014 18.23 18.47 18.21 18.41 24,046 +0.08(+0.45%)
Feb 12, 2014 18.46 18.46 18.32 18.33 40,316 -0.01(-0.04%)
Feb 11, 2014 18.04 18.38 18.04 18.34 63,705 +0.27(+1.49%)
Feb 10, 2014 18.23 18.23 18.02 18.07 25,775 -0.11(-0.62%)
Feb 07, 2014 18.14 18.20 18.02 18.18 25,908 +0.20(+1.12%)
Feb 06, 2014 17.72 18.02 17.72 17.98 20,498 +0.25(+1.39%)
Feb 05, 2014 17.87 17.87 17.71 17.73 28,961 -0.15(-0.84%)
Feb 04, 2014 17.81 17.96 17.75 17.88 34,640 +0.14(+0.80%)
Feb 03, 2014 18.02 18.12 17.72 17.74 134,271 -0.33(-1.82%)
Jan 31, 2014 18.15 18.23 17.99 18.07 37,020 -0.23(-1.27%)
Jan 30, 2014 18.41 18.41 18.22 18.30 33,229 +0.02(+0.08%)
Jan 29, 2014 18.27 18.38 18.18 18.29 33,318 -0.11(-0.61%)
Jan 28, 2014 18.24 18.41 18.24 18.40 81,468 +0.14(+0.78%)
Jan 27, 2014 18.38 18.38 18.11 18.26 53,677 -0.09(-0.49%)
Jan 24, 2014 18.62 18.62 18.32 18.35 76,457 -0.37(-1.96%)
Jan 23, 2014 18.88 18.88 18.63 18.71 49,704 -0.24(-1.24%)
Jan 22, 2014 18.91 18.95 18.84 18.95 38,412 +0.12(+0.62%)
Jan 21, 2014 18.86 18.88 18.72 18.83 39,931 +0.10(+0.52%)
Jan 17, 2014 18.84 18.73 18.73 18.73 49,965 -0.01(-0.04%)
Jan 16, 2014 18.71 18.75 18.64 18.74 60,382 +0.02(+0.12%)
Jan 15, 2014 18.79 18.80 18.71 18.72 33,469 -0.07(-0.36%)
Jan 14, 2014 18.65 18.79 18.62 18.79 143,105 +0.23(+1.25%)
Jan 13, 2014 18.93 18.93 18.52 18.55 137,108 -0.35(-1.83%)
Jan 10, 2014 18.95 18.95 18.79 18.90 36,213 +0.02(+0.12%)
Jan 09, 2014 19.01 19.01 18.75 18.88 50,902 -0.05(-0.27%)
Jan 08, 2014 19.15 19.15 18.90 18.93 35,628 -0.14(-0.73%)
Jan 07, 2014 19.05 19.08 18.89 19.07 50,364 +0.14(+0.73%)
Jan 06, 2014 19.07 19.07 18.86 18.93 83,662 -0.01(-0.04%)
Jan 03, 2014 19.04 19.07 18.88 18.94 64,017 -0.06(-0.31%)
Jan 02, 2014 19.21 19.21 18.93 19.00 82,920 -0.28(-1.48%)
Dec 31, 2013 19.19 19.28 19.28 19.28 48,496 +0.19(+0.98%)
Dec 30, 2013 19.25 19.27 19.05 19.09 89,902 -0.14(-0.74%)
Dec 27, 2013 19.26 19.26 19.13 19.24 47,129 +0.10(+0.55%)
Dec 26, 2013 19.01 19.15 19.01 19.13 85,328 +0.16(+0.82%)
Dec 24, 2013 18.82 19.00 18.82 18.98 31,736 +0.10(+0.52%)
Dec 23, 2013 19.06 19.06 18.86 18.88 117,695 -0.12(-0.63%)
Dec 20, 2013 18.94 19.00 18.83 19.00 30,940 +0.13(+0.67%)
Dec 19, 2013 18.88 18.88 18.74 18.87 27,462 +0.05(+0.24%)
Dec 18, 2013 18.69 18.82 18.51 18.82 24,147 +0.30(+1.62%)
Dec 17, 2013 18.70 18.70 18.47 18.53 29,840 -0.11(-0.60%)
Dec 16, 2013 18.71 18.71 18.52 18.64 46,231 +0.16(+0.89%)
Dec 13, 2013 18.48 18.48 18.38 18.47 22,817 -0.05(-0.28%)
Dec 12, 2013 18.47 18.57 18.44 18.53 23,764 +0.09(+0.49%)
Dec 11, 2013 18.78 18.78 18.41 18.44 65,053 -0.32(-1.72%)
Dec 10, 2013 18.82 18.82 18.71 18.76 37,018 +0.00(+0.00%)
Dec 09, 2013 18.83 18.83 18.73 18.76 35,561 +0.01(+0.04%)
Dec 06, 2013 18.86 18.86 18.75 18.75 26,718 +0.02(+0.12%)
Dec 05, 2013 18.79 18.79 18.67 18.73 18,519 -0.02(-0.12%)
Dec 04, 2013 18.82 18.83 18.62 18.75 27,600 -0.07(-0.36%)
Dec 03, 2013 18.77 18.85 18.69 18.82 44,445 +0.08(+0.43%)
Dec 02, 2013 18.82 18.87 18.68 18.74 21,898 -0.03(-0.16%)
Nov 29, 2013 18.73 18.90 18.71 18.77 18,448 -0.01(-0.04%)
Nov 27, 2013 19.01 19.01 18.69 18.77 48,498 -0.15(-0.79%)
Nov 26, 2013 19.04 19.04 18.87 18.92 29,544 -0.04(-0.24%)
Nov 25, 2013 19.19 19.19 18.88 18.97 66,423 -0.16(-0.82%)
Nov 22, 2013 19.14 19.14 18.99 19.12 63,409 +0.09(+0.47%)
Nov 21, 2013 18.99 19.05 18.90 19.03 58,436 +0.16(+0.87%)
Nov 20, 2013 18.99 19.03 18.82 18.87 54,605 -0.03(-0.16%)
Nov 19, 2013 18.96 18.98 18.82 18.90 47,391 +0.00(+0.00%)
Nov 18, 2013 19.20 19.20 18.86 18.90 87,647 -0.17(-0.90%)
Nov 15, 2013 19.08 19.08 18.94 19.07 65,949 +0.13(+0.71%)
Nov 14, 2013 18.92 18.94 18.82 18.94 30,405 +0.28(+1.52%)
Nov 12, 2013 18.91 18.91 18.64 18.65 29,694 -0.19(-1.03%)
Nov 11, 2013 18.94 18.94 18.79 18.85 54,254 +0.04(+0.20%)
Nov 08, 2013 18.63 18.81 18.53 18.81 46,178 +0.30(+1.62%)
Nov 07, 2013 18.90 18.90 18.49 18.51 58,297 -0.30(-1.59%)
Nov 06, 2013 18.97 18.97 18.77 18.81 22,256 +0.05(+0.28%)
Nov 05, 2013 18.86 19.21 18.74 18.76 49,400 -0.15(-0.79%)
Nov 04, 2013 18.83 18.91 18.71 18.91 65,119 +0.26(+1.41%)
Nov 01, 2013 18.88 18.88 18.45 18.65 68,960 -0.07(-0.36%)
Oct 31, 2013 19.53 19.53 18.66 18.71 42,811 -0.04(-0.24%)
Oct 30, 2013 18.90 18.97 18.65 18.76 200,662 -0.12(-0.63%)
Oct 29, 2013 18.92 18.92 18.78 18.88 48,159 +0.13(+0.72%)
Oct 28, 2013 18.73 18.76 18.66 18.74 63,423 +0.03(+0.18%)
Oct 25, 2013 18.68 18.77 18.61 18.71 29,117 +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.