Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.92 14.24 13.67 14.22 462,116 +0.22(+1.55%)
Aug 28, 2015 13.68 14.15 13.68 14.00 246,574 +0.28(+2.07%)
Aug 27, 2015 13.34 13.73 13.32 13.72 499,785 +0.70(+5.41%)
Aug 26, 2015 12.92 13.05 12.67 13.02 269,783 +0.40(+3.14%)
Aug 25, 2015 13.33 13.33 12.62 12.62 311,335 -0.18(-1.40%)
Aug 24, 2015 12.99 13.29 12.67 12.80 620,851 -0.69(-5.11%)
Aug 21, 2015 13.85 13.96 13.49 13.49 819,992 -0.47(-3.38%)
Aug 20, 2015 14.23 14.32 13.96 13.96 454,215 -0.34(-2.41%)
Aug 19, 2015 14.63 14.63 14.22 14.30 269,225 -0.40(-2.75%)
Aug 18, 2015 14.71 14.77 14.63 14.71 80,392 -0.04(-0.29%)
Aug 17, 2015 14.69 14.84 14.63 14.75 97,270 +0.02(+0.14%)
Aug 14, 2015 14.83 14.90 14.72 14.73 70,307 -0.06(-0.40%)
Aug 13, 2015 14.93 14.95 14.77 14.79 150,395 -0.22(-1.50%)
Aug 12, 2015 14.64 15.04 14.62 15.02 160,613 +0.28(+1.93%)
Aug 11, 2015 14.39 14.75 14.38 14.73 269,301 -0.01(-0.10%)
Aug 10, 2015 14.30 14.75 14.30 14.75 79,806 +0.48(+3.36%)
Aug 07, 2015 14.45 14.60 14.22 14.27 243,952 -0.28(-1.90%)
Aug 06, 2015 14.25 14.56 14.11 14.54 279,882 +0.26(+1.83%)
Aug 05, 2015 14.48 14.65 14.28 14.28 347,893 -0.11(-0.78%)
Aug 04, 2015 14.47 14.63 14.33 14.39 143,386 -0.07(-0.52%)
Aug 03, 2015 14.66 14.69 14.43 14.47 401,267 -0.28(-1.93%)
Jul 31, 2015 15.05 15.05 14.75 14.75 229,014 -0.40(-2.67%)
Jul 30, 2015 15.24 15.26 15.07 15.16 128,885 -0.09(-0.59%)
Jul 29, 2015 15.00 15.25 14.93 15.25 406,841 +0.25(+1.65%)
Jul 28, 2015 14.63 15.07 14.60 15.00 222,261 +0.43(+2.93%)
Jul 27, 2015 14.63 14.75 14.52 14.57 279,565 -0.22(-1.52%)
Jul 24, 2015 15.12 15.12 14.75 14.80 289,210 -0.30(-1.98%)
Jul 23, 2015 15.16 15.25 14.99 15.10 153,393 -0.04(-0.25%)
Jul 22, 2015 15.23 15.28 15.11 15.13 218,437 -0.13(-0.83%)
Jul 21, 2015 15.24 15.38 15.22 15.26 123,861 +0.02(+0.15%)
Jul 20, 2015 15.46 15.46 15.22 15.24 202,932 -0.22(-1.40%)
Jul 17, 2015 15.63 15.63 15.40 15.46 189,321 -0.18(-1.15%)
Jul 16, 2015 15.73 15.76 15.61 15.64 96,840 -0.02(-0.14%)
Jul 15, 2015 15.88 15.91 15.60 15.66 342,150 -0.29(-1.83%)
Jul 14, 2015 15.76 15.98 15.72 15.95 133,515 +0.16(+1.00%)
Jul 13, 2015 15.71 15.82 15.70 15.79 137,981 +0.10(+0.67%)
Jul 10, 2015 15.70 15.81 15.63 15.69 243,773 +0.07(+0.43%)
Jul 09, 2015 15.74 15.83 15.62 15.62 108,667 +0.06(+0.38%)
Jul 08, 2015 15.77 15.88 15.49 15.56 320,622 -0.33(-2.07%)
Jul 07, 2015 15.71 15.93 15.49 15.89 276,991 +0.16(+1.00%)
Jul 06, 2015 15.78 15.89 15.69 15.73 3,556,820 -0.23(-1.45%)
Jul 02, 2015 15.97 15.97 15.97 15.97 132,129 +0.05(+0.33%)
Jul 01, 2015 16.21 16.21 15.86 15.91 204,791 -0.23(-1.44%)
Jun 30, 2015 16.21 16.21 16.06 16.15 1,420,629 +0.08(+0.51%)
Jun 29, 2015 16.19 16.24 16.06 16.06 167,766 -0.30(-1.83%)
Jun 26, 2015 16.34 16.36 16.21 16.36 120,400 +0.02(+0.14%)
Jun 25, 2015 16.52 16.52 16.33 16.34 160,521 -0.17(-1.04%)
Jun 24, 2015 16.58 16.65 16.50 16.51 213,328 -0.10(-0.59%)
Jun 23, 2015 16.53 16.63 16.51 16.61 105,142 +0.08(+0.47%)
Jun 22, 2015 16.51 16.56 16.41 16.53 195,504 +0.14(+0.85%)
Jun 19, 2015 16.46 16.49 16.36 16.39 199,723 -0.24(-1.44%)
Jun 18, 2015 16.70 16.75 16.63 16.63 150,584 -0.02(-0.14%)
Jun 17, 2015 16.80 16.84 16.58 16.65 98,993 -0.03(-0.18%)
Jun 16, 2015 16.65 16.69 16.53 16.68 83,948 +0.12(+0.72%)
Jun 15, 2015 16.53 16.59 16.44 16.56 195,929 -0.05(-0.32%)
Jun 12, 2015 16.71 16.73 16.58 16.62 106,161 -0.18(-1.07%)
Jun 11, 2015 16.91 16.92 16.78 16.80 63,114 -0.08(-0.49%)
Jun 10, 2015 16.87 16.91 16.81 16.88 146,530 +0.22(+1.35%)
Jun 09, 2015 16.74 16.84 16.65 16.65 128,813 +0.01(+0.05%)
Jun 08, 2015 16.71 16.77 16.62 16.65 177,414 -0.08(-0.49%)
Jun 05, 2015 16.55 16.86 16.55 16.73 126,508 +0.13(+0.77%)
Jun 04, 2015 16.77 16.77 16.59 16.60 697,056 -0.22(-1.29%)
Jun 03, 2015 16.92 17.00 16.81 16.82 741,479 -0.13(-0.75%)
Jun 02, 2015 16.87 17.02 16.82 16.95 239,468 +0.11(+0.67%)
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.