Fidelity Energy MSCI ETF (NY: FENY )

23.28 -0.18 (-0.77%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.21 12.50 12.14 12.50 207,290 +0.33(+2.68%)
Jan 28, 2016 12.19 12.30 11.94 12.18 196,709 +0.38(+3.22%)
Jan 27, 2016 11.87 12.11 11.66 11.80 243,228 -0.06(-0.51%)
Jan 26, 2016 11.59 11.86 11.45 11.86 186,893 +0.44(+3.86%)
Jan 25, 2016 11.77 12.02 11.40 11.42 343,986 -0.56(-4.69%)
Jan 22, 2016 11.92 12.06 11.69 11.98 307,051 +0.51(+4.43%)
Jan 21, 2016 11.12 11.59 11.05 11.47 259,168 +0.35(+3.14%)
Jan 20, 2016 11.24 11.28 10.73 11.12 472,456 -0.33(-2.85%)
Jan 19, 2016 11.83 11.85 11.27 11.45 368,056 -0.30(-2.52%)
Jan 15, 2016 11.63 11.74 11.74 11.74 402,845 -0.33(-2.77%)
Jan 14, 2016 11.67 12.18 11.52 12.08 238,610 +0.50(+4.33%)
Jan 13, 2016 11.96 12.03 11.45 11.58 325,899 -0.25(-2.12%)
Jan 12, 2016 12.08 12.08 11.50 11.83 254,389 +0.04(+0.32%)
Jan 11, 2016 12.11 12.11 11.65 11.79 266,555 -0.27(-2.27%)
Jan 08, 2016 12.27 12.29 12.01 12.06 334,425 -0.16(-1.30%)
Jan 07, 2016 12.33 12.53 12.16 12.22 567,034 -0.30(-2.39%)
Jan 06, 2016 12.81 12.81 12.43 12.52 497,162 -0.49(-3.77%)
Jan 05, 2016 13.00 13.02 12.81 13.01 123,967 +0.05(+0.35%)
Jan 04, 2016 12.94 13.06 12.75 12.97 253,747 -0.01(-0.06%)
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%)
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.