Fidelity Energy MSCI ETF (NY: FENY )

22.56 -0.52 (-2.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.08 13.23 13.02 13.21 95,273 +0.29(+2.24%)
Sep 29, 2015 12.98 13.08 12.82 12.92 169,061 +0.01(+0.06%)
Sep 28, 2015 13.25 13.25 12.91 12.92 133,876 -0.47(-3.54%)
Sep 25, 2015 13.54 13.54 13.30 13.39 591,232 -0.00(-0.03%)
Sep 24, 2015 13.24 13.46 13.14 13.40 354,083 +0.07(+0.51%)
Sep 23, 2015 13.55 13.62 13.31 13.33 359,492 -0.20(-1.46%)
Sep 22, 2015 13.43 13.65 13.42 13.52 141,493 -0.13(-0.97%)
Sep 21, 2015 13.74 13.77 13.59 13.66 159,146 +0.06(+0.47%)
Sep 18, 2015 13.77 13.81 13.53 13.59 135,671 -0.39(-2.80%)
Sep 17, 2015 14.00 14.24 13.90 13.98 90,263 -0.02(-0.11%)
Sep 16, 2015 13.71 14.00 13.71 14.00 220,202 +0.40(+2.94%)
Sep 15, 2015 13.50 13.64 13.50 13.60 160,940 +0.16(+1.17%)
Sep 14, 2015 13.52 13.52 13.37 13.44 163,221 -0.09(-0.66%)
Sep 11, 2015 13.58 13.60 13.39 13.53 139,045 -0.14(-1.05%)
Sep 10, 2015 13.67 13.74 13.49 13.67 145,729 +0.06(+0.44%)
Sep 09, 2015 13.96 14.14 13.59 13.61 97,408 -0.28(-2.01%)
Sep 08, 2015 13.84 13.92 13.67 13.89 83,796 +0.18(+1.32%)
Sep 04, 2015 13.74 13.71 13.71 13.71 136,480 -0.23(-1.68%)
Sep 03, 2015 13.97 14.23 13.86 13.95 137,688 +0.05(+0.39%)
Sep 02, 2015 14.00 14.00 13.58 13.89 303,867 +0.14(+0.99%)
Sep 01, 2015 13.93 14.02 13.67 13.76 273,644 -0.58(-4.05%)
Aug 31, 2015 14.04 14.35 13.78 14.34 458,334 +0.22(+1.55%)
Aug 28, 2015 13.80 14.27 13.80 14.12 244,557 +0.29(+2.07%)
Aug 27, 2015 13.45 13.84 13.43 13.83 495,695 +0.71(+5.41%)
Aug 26, 2015 13.03 13.16 12.77 13.12 267,575 +0.40(+3.14%)
Aug 25, 2015 13.44 13.44 12.72 12.72 308,787 -0.18(-1.40%)
Aug 24, 2015 13.09 13.40 12.77 12.91 615,770 -0.69(-5.11%)
Aug 21, 2015 13.96 14.07 13.60 13.60 813,282 -0.48(-3.38%)
Aug 20, 2015 14.35 14.44 14.07 14.07 450,498 -0.35(-2.41%)
Aug 19, 2015 14.75 14.75 14.34 14.42 267,022 -0.41(-2.75%)
Aug 18, 2015 14.83 14.90 14.75 14.83 79,735 -0.04(-0.29%)
Aug 17, 2015 14.81 14.96 14.75 14.87 96,474 +0.02(+0.14%)
Aug 14, 2015 14.95 15.02 14.84 14.85 69,732 -0.06(-0.41%)
Aug 13, 2015 15.05 15.07 14.89 14.91 149,165 -0.23(-1.50%)
Aug 12, 2015 14.76 15.16 14.74 15.14 159,299 +0.29(+1.93%)
Aug 11, 2015 14.51 14.87 14.50 14.85 267,097 -0.02(-0.10%)
Aug 10, 2015 14.42 14.87 14.42 14.87 79,153 +0.48(+3.36%)
Aug 07, 2015 14.57 14.72 14.34 14.38 241,956 -0.28(-1.90%)
Aug 06, 2015 14.37 14.68 14.23 14.66 277,592 +0.26(+1.83%)
Aug 05, 2015 14.60 14.77 14.40 14.40 345,046 -0.11(-0.78%)
Aug 04, 2015 14.59 14.75 14.45 14.51 142,212 -0.08(-0.52%)
Aug 03, 2015 14.78 14.81 14.55 14.59 397,983 -0.29(-1.93%)
Jul 31, 2015 15.18 15.18 14.87 14.87 227,140 -0.41(-2.67%)
Jul 30, 2015 15.37 15.38 15.20 15.28 127,830 -0.09(-0.59%)
Jul 29, 2015 15.12 15.38 15.05 15.37 403,511 +0.25(+1.65%)
Jul 28, 2015 14.75 15.20 14.72 15.12 220,442 +0.43(+2.93%)
Jul 27, 2015 14.75 14.87 14.64 14.69 277,278 -0.23(-1.52%)
Jul 24, 2015 15.24 15.24 14.87 14.92 286,843 -0.30(-1.98%)
Jul 23, 2015 15.28 15.38 15.12 15.22 152,138 -0.04(-0.25%)
Jul 22, 2015 15.36 15.40 15.24 15.26 216,650 -0.13(-0.83%)
Jul 21, 2015 15.37 15.51 15.34 15.39 122,848 +0.02(+0.15%)
Jul 20, 2015 15.58 15.58 15.35 15.37 201,271 -0.22(-1.40%)
Jul 17, 2015 15.76 15.76 15.52 15.58 187,771 -0.18(-1.15%)
Jul 16, 2015 15.86 15.89 15.74 15.77 96,047 -0.02(-0.14%)
Jul 15, 2015 16.01 16.04 15.73 15.79 339,350 -0.29(-1.83%)
Jul 14, 2015 15.89 16.11 15.85 16.08 132,423 +0.16(+1.00%)
Jul 13, 2015 15.84 15.95 15.83 15.92 136,852 +0.11(+0.67%)
Jul 10, 2015 15.83 15.94 15.76 15.82 241,778 +0.07(+0.43%)
Jul 09, 2015 15.87 15.96 15.75 15.75 107,778 +0.06(+0.38%)
Jul 08, 2015 15.90 16.01 15.62 15.69 317,998 -0.33(-2.07%)
Jul 07, 2015 15.84 16.06 15.61 16.02 274,724 +0.16(+1.00%)
Jul 06, 2015 15.91 16.02 15.82 15.86 3,527,713 -0.23(-1.45%)
Jul 02, 2015 16.11 16.10 16.10 16.10 131,047 +0.05(+0.33%)
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.