Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.62 14.72 14.45 14.53 339,873 -0.05(-0.37%)
May 27, 2016 14.55 14.58 14.58 14.58 96,635 +0.02(+0.16%)
May 26, 2016 14.71 14.76 14.53 14.56 158,687 -0.07(-0.47%)
May 25, 2016 14.47 14.65 14.47 14.63 239,816 +0.24(+1.70%)
May 24, 2016 14.42 14.45 14.30 14.38 110,042 +0.05(+0.37%)
May 23, 2016 14.25 14.38 14.22 14.33 73,850 -0.03(-0.21%)
May 20, 2016 14.35 14.39 14.24 14.36 74,591 +0.08(+0.53%)
May 19, 2016 14.17 14.29 14.00 14.29 130,829 +0.01(+0.05%)
May 18, 2016 14.42 14.47 14.19 14.28 136,526 -0.15(-1.01%)
May 17, 2016 14.37 14.55 14.32 14.42 390,842 +0.05(+0.37%)
May 16, 2016 14.30 14.40 14.28 14.37 135,316 +0.24(+1.73%)
May 13, 2016 14.25 14.31 14.09 14.12 206,715 -0.18(-1.23%)
May 12, 2016 14.42 14.49 14.22 14.30 172,442 +0.04(+0.27%)
May 11, 2016 14.22 14.38 14.09 14.26 181,285 +0.03(+0.22%)
May 10, 2016 14.04 14.23 14.04 14.23 299,891 +0.28(+1.97%)
May 09, 2016 14.13 14.13 13.79 13.96 863,003 -0.21(-1.46%)
May 06, 2016 14.12 14.33 14.09 14.16 86,414 -0.03(-0.22%)
May 05, 2016 14.34 14.41 14.10 14.19 123,815 +0.08(+0.60%)
May 04, 2016 14.33 14.42 14.03 14.11 181,070 -0.20(-1.39%)
May 03, 2016 14.46 14.51 14.22 14.31 1,037,648 -0.37(-2.50%)
May 02, 2016 14.68 14.71 14.50 14.68 400,997 -0.01(-0.05%)
Apr 29, 2016 14.71 14.89 14.46 14.68 196,550 -0.02(-0.10%)
Apr 28, 2016 14.84 14.96 14.64 14.70 335,925 -0.21(-1.44%)
Apr 27, 2016 14.73 14.94 14.71 14.91 438,797 +0.28(+1.88%)
Apr 26, 2016 14.51 14.64 14.45 14.64 116,810 +0.21(+1.43%)
Apr 25, 2016 14.55 14.58 14.31 14.43 562,144 -0.16(-1.10%)
Apr 22, 2016 14.42 14.63 14.42 14.59 168,605 +0.20(+1.38%)
Apr 21, 2016 14.49 14.55 14.35 14.39 267,599 -0.05(-0.37%)
Apr 20, 2016 14.29 14.57 14.22 14.45 891,415 +0.11(+0.75%)
Apr 19, 2016 14.13 14.34 14.04 14.34 458,990 +0.31(+2.20%)
Apr 18, 2016 13.54 14.06 13.50 14.03 884,474 +0.21(+1.53%)
Apr 15, 2016 13.93 13.93 13.79 13.82 118,774 -0.18(-1.32%)
Apr 14, 2016 13.99 14.01 13.91 14.00 129,345 +0.04(+0.28%)
Apr 13, 2016 13.94 13.99 13.81 13.96 251,586 +0.08(+0.55%)
Apr 12, 2016 13.56 13.97 13.53 13.89 263,905 +0.40(+2.95%)
Apr 11, 2016 13.59 13.65 13.49 13.49 367,407 -0.02(-0.17%)
Apr 08, 2016 13.51 13.58 13.46 13.51 133,689 +0.26(+1.96%)
Apr 07, 2016 13.26 13.36 13.14 13.25 89,711 -0.08(-0.59%)
Apr 06, 2016 13.13 13.34 13.06 13.33 135,459 +0.29(+2.19%)
Apr 05, 2016 13.06 13.14 13.01 13.05 99,749 -0.10(-0.73%)
Apr 04, 2016 13.24 13.34 13.11 13.14 112,525 -0.10(-0.77%)
Apr 01, 2016 13.20 13.28 13.15 13.24 191,897 -0.18(-1.37%)
Mar 31, 2016 13.40 13.55 13.35 13.43 104,880 +0.00(+0.00%)
Mar 30, 2016 13.54 13.57 13.36 13.43 159,725 +0.03(+0.23%)
Mar 29, 2016 13.21 13.41 13.10 13.40 151,989 +0.08(+0.57%)
Mar 28, 2016 13.44 13.44 13.24 13.32 104,501 -0.06(-0.49%)
Mar 24, 2016 13.18 13.39 13.39 13.39 330,968 +0.06(+0.43%)
Mar 23, 2016 13.54 13.59 13.31 13.33 195,485 -0.31(-2.30%)
Mar 22, 2016 13.60 13.74 13.54 13.64 77,414 -0.04(-0.28%)
Mar 21, 2016 13.69 13.77 13.55 13.68 304,664 -0.04(-0.28%)
Mar 18, 2016 13.93 13.93 13.62 13.72 279,708 -0.01(-0.04%)
Mar 17, 2016 13.65 13.83 13.51 13.72 175,966 +0.21(+1.57%)
Mar 16, 2016 13.39 13.54 13.29 13.51 250,114 +0.24(+1.77%)
Mar 15, 2016 13.13 13.28 13.04 13.28 94,652 -0.04(-0.28%)
Mar 14, 2016 13.28 13.36 13.18 13.31 136,594 -0.09(-0.68%)
Mar 11, 2016 13.30 13.45 13.24 13.41 229,101 +0.32(+2.44%)
Mar 10, 2016 13.09 13.09 12.86 13.09 139,629 +0.02(+0.14%)
Mar 09, 2016 13.06 13.24 12.89 13.07 162,182 +0.19(+1.51%)
Mar 08, 2016 13.44 13.44 12.86 12.87 494,837 -0.58(-4.34%)
Mar 07, 2016 13.32 13.46 13.10 13.46 377,067 +0.33(+2.49%)
Mar 04, 2016 13.09 13.11 12.94 13.13 239,030 +0.13(+0.99%)
Mar 03, 2016 12.84 13.02 12.75 13.00 207,291 +0.21(+1.64%)
Mar 02, 2016 12.40 12.79 12.34 12.79 272,535 +0.34(+2.71%)
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.