Fidelity Energy MSCI ETF (NY: FENY )

24.43 +0.14 (+0.56%)
Streaming Delayed Price Updated: 2:44 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.25 15.44 15.18 15.36 203,674 +0.20(+1.30%)
Sep 29, 2016 15.13 15.31 15.02 15.16 223,159 +0.01(+0.08%)
Sep 28, 2016 14.55 15.17 14.46 15.15 359,399 +0.66(+4.54%)
Sep 27, 2016 14.49 14.52 14.33 14.49 225,349 -0.10(-0.69%)
Sep 26, 2016 14.64 14.78 14.58 14.59 273,194 -0.06(-0.42%)
Sep 23, 2016 14.77 14.91 14.58 14.66 176,721 -0.20(-1.37%)
Sep 22, 2016 14.94 15.02 14.85 14.86 175,923 +0.05(+0.33%)
Sep 21, 2016 14.63 14.82 14.59 14.81 244,518 +0.33(+2.25%)
Sep 20, 2016 14.61 14.67 14.49 14.49 341,294 -0.12(-0.85%)
Sep 19, 2016 14.76 14.77 14.61 14.61 121,943 -0.01(-0.08%)
Sep 16, 2016 14.63 14.67 14.55 14.62 99,232 -0.11(-0.74%)
Sep 15, 2016 14.61 14.84 14.60 14.73 97,302 +0.15(+1.06%)
Sep 14, 2016 14.72 14.89 14.54 14.58 139,179 -0.18(-1.25%)
Sep 13, 2016 15.02 15.02 14.72 14.76 176,820 -0.45(-2.98%)
Sep 12, 2016 14.99 15.27 14.95 15.22 159,946 +0.13(+0.87%)
Sep 09, 2016 15.43 15.43 15.08 15.08 216,547 -0.45(-2.92%)
Sep 08, 2016 15.34 15.55 15.27 15.54 147,145 +0.28(+1.82%)
Sep 07, 2016 15.29 15.30 15.19 15.26 159,340 +0.06(+0.41%)
Sep 06, 2016 15.01 15.21 15.01 15.20 153,311 +0.22(+1.44%)
Sep 02, 2016 14.92 14.98 14.98 14.98 104,854 +0.15(+0.99%)
Sep 01, 2016 14.83 14.84 14.70 14.84 169,143 -0.03(-0.21%)
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%)
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.