Fidelity Energy MSCI ETF (NY: FENY )

23.87 -0.19 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.02 15.09 14.78 14.87 160,249 -0.22(-1.48%)
Aug 30, 2016 15.19 15.24 15.04 15.09 72,165 -0.05(-0.31%)
Aug 29, 2016 15.01 15.15 14.99 15.14 80,912 +0.09(+0.61%)
Aug 26, 2016 15.13 15.23 14.98 15.05 102,232 -0.03(-0.20%)
Aug 25, 2016 15.12 15.14 15.03 15.08 63,824 -0.03(-0.20%)
Aug 24, 2016 15.12 15.20 15.07 15.11 126,076 -0.06(-0.41%)
Aug 23, 2016 15.09 15.22 15.09 15.17 95,430 +0.07(+0.46%)
Aug 22, 2016 15.18 15.18 15.01 15.10 118,580 -0.16(-1.06%)
Aug 19, 2016 15.38 15.38 15.19 15.26 106,940 -0.11(-0.71%)
Aug 18, 2016 15.16 15.37 15.16 15.37 165,358 +0.27(+1.79%)
Aug 17, 2016 15.03 15.10 14.95 15.10 162,863 +0.05(+0.31%)
Aug 16, 2016 14.98 15.10 14.92 15.05 166,916 +0.02(+0.15%)
Aug 15, 2016 15.01 15.06 14.95 15.03 208,285 +0.14(+0.93%)
Aug 12, 2016 14.87 14.95 14.84 14.89 100,494 +0.08(+0.52%)
Aug 11, 2016 14.65 14.88 14.63 14.82 258,733 +0.22(+1.48%)
Aug 10, 2016 14.84 14.84 14.58 14.60 118,049 -0.19(-1.30%)
Aug 09, 2016 14.92 14.92 14.73 14.79 191,299 -0.08(-0.52%)
Aug 08, 2016 14.78 14.96 14.78 14.87 327,407 +0.22(+1.47%)
Aug 05, 2016 14.55 14.68 14.52 14.65 184,827 +0.12(+0.85%)
Aug 04, 2016 14.44 14.63 14.44 14.53 105,661 -0.01(-0.05%)
Aug 03, 2016 14.25 14.54 14.22 14.54 251,397 +0.28(+2.00%)
Aug 02, 2016 14.22 14.35 14.01 14.25 463,852 +0.12(+0.82%)
Aug 01, 2016 14.53 14.53 14.09 14.14 803,598 -0.49(-3.37%)
Jul 29, 2016 14.35 14.65 14.27 14.63 183,803 +0.12(+0.85%)
Jul 28, 2016 14.54 14.57 14.42 14.51 133,678 -0.03(-0.21%)
Jul 27, 2016 14.69 14.82 14.49 14.54 165,398 -0.15(-1.05%)
Jul 26, 2016 14.56 14.70 14.42 14.69 188,283 +0.07(+0.47%)
Jul 25, 2016 14.85 14.85 14.58 14.62 306,689 -0.30(-2.01%)
Jul 22, 2016 14.95 14.97 14.85 14.92 110,371 +0.04(+0.26%)
Jul 21, 2016 15.02 15.12 14.85 14.88 123,832 -0.15(-1.02%)
Jul 20, 2016 15.02 15.10 14.87 15.04 229,878 -0.02(-0.10%)
Jul 19, 2016 15.14 15.14 15.01 15.05 99,932 -0.08(-0.51%)
Jul 18, 2016 15.08 15.15 15.00 15.13 118,806 -0.02(-0.10%)
Jul 15, 2016 15.18 15.25 15.09 15.15 93,729 +0.00(+0.00%)
Jul 14, 2016 15.18 15.22 15.11 15.15 216,342 +0.07(+0.46%)
Jul 13, 2016 15.21 15.25 14.94 15.08 460,558 -0.14(-0.91%)
Jul 12, 2016 15.02 15.28 15.02 15.22 1,176,321 +0.38(+2.59%)
Jul 11, 2016 14.92 14.96 14.83 14.83 232,761 +0.01(+0.07%)
Jul 08, 2016 14.77 14.85 14.63 14.82 213,361 +0.19(+1.30%)
Jul 07, 2016 14.89 14.95 14.52 14.63 364,566 -0.16(-1.09%)
Jul 06, 2016 14.68 14.79 14.54 14.79 221,300 +0.08(+0.52%)
Jul 05, 2016 14.82 14.86 14.55 14.72 420,159 -0.33(-2.20%)
Jul 01, 2016 14.92 15.05 15.05 15.05 242,062 +0.12(+0.77%)
Jun 30, 2016 14.77 14.94 14.72 14.93 213,774 +0.12(+0.78%)
Jun 29, 2016 14.66 14.90 14.65 14.82 457,472 +0.29(+2.01%)
Jun 28, 2016 14.40 14.52 14.32 14.52 177,011 +0.39(+2.78%)
Jun 27, 2016 14.39 14.39 14.02 14.13 371,255 -0.42(-2.91%)
Jun 24, 2016 14.59 14.77 14.50 14.55 408,120 -0.55(-3.67%)
Jun 23, 2016 14.99 15.11 14.92 15.11 145,156 +0.27(+1.82%)
Jun 22, 2016 14.99 14.99 14.83 14.84 233,694 -0.09(-0.62%)
Jun 21, 2016 14.73 14.95 14.70 14.93 125,459 +0.15(+1.04%)
Jun 20, 2016 14.82 14.88 14.77 14.78 242,470 +0.14(+0.95%)
Jun 17, 2016 14.62 14.68 14.57 14.64 381,848 +0.14(+0.96%)
Jun 16, 2016 14.42 14.53 14.21 14.50 468,986 -0.07(-0.47%)
Jun 15, 2016 14.53 14.74 14.47 14.57 96,822 -0.03(-0.21%)
Jun 14, 2016 14.54 14.65 14.42 14.60 227,218 -0.02(-0.10%)
Jun 13, 2016 14.60 14.79 14.55 14.61 175,657 -0.06(-0.42%)
Jun 10, 2016 14.84 14.92 14.64 14.68 231,105 -0.33(-2.19%)
Jun 09, 2016 14.95 15.05 14.88 15.00 129,381 -0.08(-0.56%)
Jun 08, 2016 15.23 15.27 15.05 15.09 237,986 -0.02(-0.12%)
Jun 07, 2016 14.89 15.15 14.83 15.11 189,533 +0.31(+2.08%)
Jun 06, 2016 14.61 14.80 14.55 14.80 136,390 +0.34(+2.33%)
Jun 03, 2016 14.51 14.56 14.37 14.46 93,736 -0.04(-0.26%)
Jun 02, 2016 14.42 14.50 14.34 14.50 113,075 -0.05(-0.37%)
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.