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 (%)
Dec 31, 2015 12.92 12.97 12.97 12.97 309,708 +0.06(+0.47%)
Dec 30, 2015 12.90 13.12 12.88 12.91 313,392 -0.21(-1.61%)
Dec 29, 2015 13.28 13.30 13.05 13.12 308,109 +0.08(+0.63%)
Dec 28, 2015 13.06 13.12 12.97 13.04 1,020,210 -0.24(-1.83%)
Dec 24, 2015 13.47 13.28 13.28 13.28 105,387 -0.14(-1.02%)
Dec 23, 2015 13.08 13.42 13.06 13.42 354,223 +0.58(+4.49%)
Dec 22, 2015 12.71 12.90 12.68 12.84 471,802 +0.17(+1.32%)
Dec 21, 2015 12.71 12.79 12.56 12.68 431,430 -0.03(-0.24%)
Dec 18, 2015 12.94 12.94 12.68 12.71 547,644 -0.21(-1.62%)
Dec 17, 2015 13.29 13.29 12.92 12.92 189,635 -0.35(-2.61%)
Dec 16, 2015 13.31 13.42 13.12 13.26 346,904 -0.08(-0.57%)
Dec 15, 2015 13.21 13.40 13.21 13.34 267,164 +0.35(+2.73%)
Dec 14, 2015 12.87 13.07 12.73 12.98 336,530 +0.05(+0.41%)
Dec 11, 2015 13.20 13.20 12.92 12.93 540,514 -0.48(-3.59%)
Dec 10, 2015 13.35 13.58 13.24 13.41 189,394 +0.11(+0.86%)
Dec 09, 2015 13.20 13.59 13.13 13.30 247,815 +0.17(+1.30%)
Dec 08, 2015 12.97 13.31 12.87 13.13 292,841 -0.15(-1.14%)
Dec 07, 2015 13.55 13.56 13.10 13.28 578,486 -0.54(-3.93%)
Dec 04, 2015 13.80 13.91 13.57 13.82 219,574 -0.11(-0.81%)
Dec 03, 2015 14.33 14.33 13.87 13.93 215,294 -0.27(-1.91%)
Dec 02, 2015 14.59 14.62 14.18 14.21 248,014 -0.47(-3.19%)
Dec 01, 2015 14.61 14.68 14.58 14.67 147,501 +0.08(+0.52%)
Nov 30, 2015 14.56 14.71 14.54 14.60 85,617 +0.09(+0.62%)
Nov 27, 2015 14.53 14.55 14.46 14.51 29,058 -0.13(-0.91%)
Nov 25, 2015 14.65 14.64 14.64 14.64 106,498 -0.12(-0.84%)
Nov 24, 2015 14.51 14.81 14.51 14.76 147,769 +0.35(+2.46%)
Nov 23, 2015 14.27 14.48 14.24 14.41 100,755 +0.10(+0.72%)
Nov 20, 2015 14.48 14.54 14.30 14.31 113,120 -0.17(-1.18%)
Nov 19, 2015 14.61 14.64 14.36 14.48 214,196 -0.21(-1.44%)
Nov 18, 2015 14.50 14.70 14.41 14.69 226,116 +0.26(+1.78%)
Nov 17, 2015 14.54 14.61 14.40 14.43 302,966 -0.17(-1.14%)
Nov 16, 2015 14.08 14.61 14.03 14.60 176,233 +0.47(+3.36%)
Nov 13, 2015 14.16 14.23 13.97 14.12 105,174 -0.08(-0.53%)
Nov 12, 2015 14.41 14.41 14.17 14.20 162,009 -0.35(-2.38%)
Nov 11, 2015 14.86 14.86 14.50 14.54 170,638 -0.30(-2.03%)
Nov 10, 2015 14.78 14.91 14.71 14.85 128,915 +0.04(+0.25%)
Nov 09, 2015 14.96 15.08 14.75 14.81 522,441 -0.17(-1.16%)
Nov 06, 2015 14.89 14.98 14.76 14.98 109,284 -0.05(-0.35%)
Nov 05, 2015 15.14 15.26 14.98 15.03 122,608 -0.16(-1.04%)
Nov 04, 2015 15.37 15.38 15.07 15.19 280,159 -0.13(-0.84%)
Nov 03, 2015 15.06 15.44 15.06 15.32 171,115 +0.36(+2.42%)
Nov 02, 2015 14.55 15.01 14.50 14.96 275,155 +0.35(+2.43%)
Oct 30, 2015 14.56 14.75 14.40 14.61 116,045 +0.10(+0.68%)
Oct 29, 2015 14.39 14.65 14.39 14.51 123,381 +0.07(+0.47%)
Oct 28, 2015 14.18 14.54 14.14 14.44 126,430 +0.34(+2.39%)
Oct 27, 2015 14.10 14.15 13.96 14.10 120,472 -0.19(-1.35%)
Oct 26, 2015 14.61 14.62 14.29 14.30 169,171 -0.36(-2.47%)
Oct 23, 2015 14.66 14.78 14.53 14.66 128,586 -0.02(-0.15%)
Oct 22, 2015 14.52 14.70 14.48 14.68 163,175 +0.28(+1.94%)
Oct 21, 2015 14.60 14.61 14.40 14.40 61,552 -0.20(-1.39%)
Oct 20, 2015 14.54 14.70 14.47 14.61 194,936 +0.06(+0.42%)
Oct 19, 2015 14.73 14.73 14.50 14.54 95,742 -0.31(-2.08%)
Oct 16, 2015 14.91 14.94 14.70 14.85 121,681 +0.01(+0.05%)
Oct 15, 2015 14.58 14.85 14.48 14.85 172,440 +0.24(+1.65%)
Oct 14, 2015 14.45 14.64 14.36 14.61 123,845 +0.12(+0.83%)
Oct 13, 2015 14.48 14.68 14.42 14.48 128,313 -0.12(-0.85%)
Oct 12, 2015 14.85 14.85 14.48 14.61 176,744 -0.21(-1.40%)
Oct 09, 2015 15.00 15.00 14.74 14.82 399,157 -0.10(-0.66%)
Oct 08, 2015 14.64 14.97 14.53 14.91 166,440 +0.28(+1.91%)
Oct 07, 2015 14.63 14.79 14.31 14.64 340,478 +0.20(+1.36%)
Oct 06, 2015 14.18 14.54 14.06 14.44 311,506 +0.35(+2.46%)
Oct 05, 2015 13.87 14.12 13.81 14.09 170,095 +0.44(+3.20%)
Oct 02, 2015 12.98 13.65 12.96 13.65 179,716 +0.53(+4.02%)
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.