Fidelity Energy MSCI ETF (NY: FENY )

23.56 +0.21 (+0.90%)
Streaming Delayed Price Updated: 9:59 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.21 17.21 17.02 17.04 144,917 -0.05(-0.31%)
Feb 26, 2015 18.22 18.22 17.00 17.09 280,334 -0.29(-1.68%)
Feb 25, 2015 17.33 17.42 17.28 17.38 144,195 +0.09(+0.52%)
Feb 24, 2015 17.41 17.41 17.20 17.29 125,955 +0.04(+0.22%)
Feb 23, 2015 17.24 17.38 17.12 17.25 173,992 -0.07(-0.43%)
Feb 20, 2015 17.43 17.45 17.20 17.33 146,787 -0.07(-0.43%)
Feb 19, 2015 17.16 17.51 17.07 17.40 247,976 -0.10(-0.60%)
Feb 18, 2015 17.64 17.66 17.49 17.51 200,921 -0.24(-1.35%)
Feb 17, 2015 17.77 17.77 17.52 17.75 433,132 +0.04(+0.21%)
Feb 13, 2015 17.62 17.71 17.71 17.71 371,270 +0.37(+2.11%)
Feb 12, 2015 17.32 17.42 17.23 17.34 133,650 +0.26(+1.52%)
Feb 11, 2015 17.04 17.15 16.90 17.08 144,934 -0.11(-0.64%)
Feb 10, 2015 17.39 17.40 16.91 17.19 284,420 -0.06(-0.35%)
Feb 09, 2015 17.28 17.46 17.22 17.25 311,566 +0.04(+0.26%)
Feb 06, 2015 17.39 17.46 17.16 17.21 195,918 -0.02(-0.13%)
Feb 05, 2015 17.12 17.31 17.05 17.23 236,326 +0.28(+1.63%)
Feb 04, 2015 17.11 17.11 16.82 16.95 279,270 -0.28(-1.65%)
Feb 03, 2015 17.01 17.33 16.90 17.24 484,376 +0.49(+2.95%)
Feb 02, 2015 16.46 16.77 16.37 16.74 252,061 +0.48(+2.95%)
Jan 30, 2015 16.09 16.45 15.89 16.27 242,822 +0.14(+0.88%)
Jan 29, 2015 16.22 16.28 15.76 16.12 478,868 +0.02(+0.14%)
Jan 28, 2015 16.74 16.74 16.05 16.10 424,115 -0.65(-3.89%)
Jan 27, 2015 16.68 16.82 16.60 16.75 203,170 -0.01(-0.09%)
Jan 26, 2015 16.62 16.78 16.43 16.77 208,327 +0.25(+1.50%)
Jan 23, 2015 16.68 16.75 16.50 16.52 154,628 -0.15(-0.90%)
Jan 22, 2015 16.80 16.80 16.36 16.67 291,577 +0.10(+0.63%)
Jan 21, 2015 16.32 16.59 16.30 16.56 177,483 +0.30(+1.84%)
Jan 20, 2015 16.21 16.27 15.97 16.27 406,126 -0.01(-0.05%)
Jan 16, 2015 15.95 16.27 15.90 16.27 205,637 +0.52(+3.28%)
Jan 15, 2015 16.20 16.20 15.74 15.76 184,969 -0.21(-1.31%)
Jan 14, 2015 15.79 15.99 15.50 15.97 385,208 +0.04(+0.23%)
Jan 13, 2015 16.12 16.17 15.76 15.93 562,657 -0.11(-0.70%)
Jan 12, 2015 16.40 16.40 15.94 16.04 522,241 -0.48(-2.90%)
Jan 09, 2015 16.71 16.71 16.34 16.52 335,297 -0.12(-0.72%)
Jan 08, 2015 16.44 16.64 16.33 16.64 229,394 +0.38(+2.35%)
Jan 07, 2015 16.48 16.49 16.15 16.26 236,314 +0.02(+0.09%)
Jan 06, 2015 16.50 16.58 16.11 16.24 1,902,871 -0.24(-1.45%)
Jan 05, 2015 16.98 17.03 16.38 16.48 390,559 -0.66(-3.84%)
Jan 02, 2015 17.11 17.21 16.92 17.14 137,060 +0.05(+0.31%)
Dec 31, 2014 17.22 17.09 17.09 17.09 221,239 -0.10(-0.61%)
Dec 30, 2014 17.33 17.34 17.15 17.19 246,297 -0.14(-0.82%)
Dec 29, 2014 17.36 17.46 17.23 17.34 183,044 +0.06(+0.35%)
Dec 26, 2014 17.43 17.43 17.20 17.28 171,626 -0.02(-0.09%)
Dec 24, 2014 17.43 17.29 17.29 17.29 567,660 -0.14(-0.82%)
Dec 23, 2014 17.31 17.49 17.21 17.43 541,125 +0.24(+1.38%)
Dec 22, 2014 17.44 17.44 17.04 17.20 1,384,405 -0.20(-1.15%)
Dec 19, 2014 17.04 17.40 16.84 17.40 239,870 +0.46(+2.74%)
Dec 18, 2014 16.99 17.06 16.49 16.93 538,403 +0.34(+2.08%)
Dec 17, 2014 16.25 16.73 15.98 16.59 552,690 +0.70(+4.38%)
Dec 16, 2014 15.66 16.35 15.58 15.89 895,814 +0.14(+0.90%)
Dec 15, 2014 16.06 16.19 15.69 15.75 290,599 -0.16(-0.99%)
Dec 12, 2014 16.09 16.16 15.91 15.91 348,239 -0.31(-1.94%)
Dec 11, 2014 16.30 16.62 16.18 16.22 220,390 -0.02(-0.09%)
Dec 10, 2014 16.64 16.64 16.13 16.24 437,992 -0.54(-3.21%)
Dec 09, 2014 16.58 16.80 16.47 16.77 134,426 +0.18(+1.08%)
Dec 08, 2014 17.21 17.21 16.55 16.59 468,327 -0.71(-4.11%)
Dec 05, 2014 17.50 17.51 17.23 17.31 270,942 -0.21(-1.20%)
Dec 04, 2014 17.61 17.61 17.37 17.52 308,010 -0.16(-0.89%)
Dec 03, 2014 17.58 17.81 17.51 17.67 496,993 +0.22(+1.29%)
Dec 02, 2014 17.23 17.61 17.11 17.45 1,767,481 +0.22(+1.26%)
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.