Fidelity Energy MSCI ETF (NY: FENY )

24.86 -0.44 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.49 16.49 16.49 0 -0.05(-0.28%)
Dec 29, 2016 16.58 16.60 16.50 16.54 203,335 -0.05(-0.33%)
Dec 28, 2016 16.80 16.80 16.58 16.59 218,756 -0.16(-0.98%)
Dec 27, 2016 16.76 16.81 16.73 16.75 151,575 +0.04(+0.26%)
Dec 23, 2016 16.71 16.71 16.71 0 -0.03(-0.16%)
Dec 22, 2016 16.68 16.76 16.65 16.74 157,892 +0.07(+0.42%)
Dec 21, 2016 16.69 16.74 16.62 16.67 261,626 +0.02(+0.14%)
Dec 20, 2016 16.74 16.78 16.61 16.65 183,783 -0.02(-0.14%)
Dec 19, 2016 16.76 16.76 16.63 16.67 260,816 -0.07(-0.39%)
Dec 16, 2016 16.79 16.79 16.66 16.74 301,631 +0.09(+0.55%)
Dec 15, 2016 16.52 16.69 16.42 16.64 321,214 +0.06(+0.36%)
Dec 14, 2016 16.90 16.92 16.54 16.59 408,696 -0.38(-2.26%)
Dec 13, 2016 16.95 17.09 16.74 16.97 603,635 +0.20(+1.20%)
Dec 12, 2016 17.14 17.14 16.72 16.77 506,942 +0.10(+0.58%)
Dec 09, 2016 16.70 16.70 16.58 16.67 268,965 +0.06(+0.37%)
Dec 08, 2016 16.58 16.63 16.43 16.61 267,178 +0.09(+0.56%)
Dec 07, 2016 16.44 16.53 16.36 16.52 439,173 +0.09(+0.57%)
Dec 06, 2016 16.33 16.46 16.23 16.42 309,334 +0.00(+0.00%)
Dec 05, 2016 16.48 16.54 16.37 16.42 344,107 +0.14(+0.86%)
Dec 02, 2016 16.28 16.36 16.18 16.28 305,662 +0.02(+0.10%)
Dec 01, 2016 16.54 16.55 16.24 16.27 483,539 +0.04(+0.24%)
Nov 30, 2016 15.92 16.33 15.90 16.23 524,653 +0.86(+5.59%)
Nov 29, 2016 15.36 15.45 15.21 15.37 549,827 -0.19(-1.22%)
Nov 28, 2016 15.84 15.86 15.55 15.56 247,646 -0.24(-1.54%)
Nov 25, 2016 15.87 15.87 15.71 15.80 119,246 -0.07(-0.44%)
Nov 23, 2016 15.87 15.87 15.87 0 +0.06(+0.39%)
Nov 22, 2016 15.80 15.88 15.62 15.81 568,078 +0.01(+0.05%)
Nov 21, 2016 15.68 15.82 15.62 15.80 519,402 +0.37(+2.41%)
Nov 18, 2016 15.45 15.51 15.36 15.43 236,011 +0.06(+0.40%)
Nov 17, 2016 15.60 15.69 15.34 15.37 350,360 -0.08(-0.50%)
Nov 16, 2016 15.53 15.62 15.42 15.45 235,279 -0.12(-0.75%)
Nov 15, 2016 15.30 15.58 15.27 15.56 731,650 +0.42(+2.76%)
Nov 14, 2016 15.05 15.15 14.92 15.14 248,608 +0.07(+0.46%)
Nov 11, 2016 15.24 15.24 14.94 15.07 193,728 -0.25(-1.62%)
Nov 10, 2016 15.28 15.44 15.22 15.32 385,253 +0.05(+0.30%)
Nov 09, 2016 14.95 15.36 14.91 15.28 402,561 +0.30(+2.02%)
Nov 08, 2016 14.91 15.07 14.87 14.97 127,417 +0.01(+0.05%)
Nov 07, 2016 14.85 14.97 14.84 14.97 217,388 +0.33(+2.22%)
Nov 04, 2016 14.64 14.78 14.56 14.64 144,418 -0.08(-0.54%)
Nov 03, 2016 14.66 14.74 14.62 14.72 83,007 +0.05(+0.33%)
Nov 02, 2016 14.69 14.73 14.50 14.67 393,538 -0.15(-1.04%)
Nov 01, 2016 14.90 14.95 14.67 14.83 409,291 +0.02(+0.10%)
Oct 31, 2016 14.95 15.01 14.80 14.81 173,195 -0.20(-1.34%)
Oct 28, 2016 15.10 15.26 14.94 15.01 135,844 -0.09(-0.56%)
Oct 27, 2016 15.22 15.25 15.10 15.10 99,755 -0.06(-0.41%)
Oct 26, 2016 15.02 15.21 14.97 15.16 111,637 +0.03(+0.20%)
Oct 25, 2016 15.21 15.38 15.12 15.13 236,304 -0.11(-0.71%)
Oct 24, 2016 15.33 15.35 15.07 15.24 174,547 -0.05(-0.35%)
Oct 21, 2016 15.28 15.31 15.21 15.29 118,490 -0.09(-0.60%)
Oct 20, 2016 15.35 15.43 15.23 15.38 145,300 -0.02(-0.12%)
Oct 19, 2016 15.32 15.52 15.31 15.40 218,049 +0.21(+1.40%)
Oct 18, 2016 15.30 15.30 15.13 15.19 121,799 +0.07(+0.46%)
Oct 17, 2016 15.20 15.26 15.06 15.12 179,919 -0.09(-0.56%)
Oct 14, 2016 15.37 15.42 15.19 15.21 427,477 -0.06(-0.41%)
Oct 13, 2016 15.25 15.36 15.09 15.27 159,526 -0.09(-0.60%)
Oct 12, 2016 15.41 15.43 15.26 15.36 230,138 -0.09(-0.55%)
Oct 11, 2016 15.61 15.61 15.37 15.45 104,451 -0.19(-1.19%)
Oct 10, 2016 15.50 15.69 15.50 15.63 140,310 +0.26(+1.66%)
Oct 07, 2016 15.50 15.51 15.33 15.38 108,035 -0.08(-0.51%)
Oct 06, 2016 15.49 15.52 15.33 15.46 86,841 +0.03(+0.19%)
Oct 05, 2016 15.34 15.49 15.34 15.43 153,927 +0.23(+1.55%)
Oct 04, 2016 15.37 15.38 15.14 15.19 102,303 -0.14(-0.91%)
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.