Fidelity Energy MSCI ETF (NY: FENY )

13.40 USD -0.15 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.12 19.25 18.89 19.00 259,910 -0.07(-0.37%)
May 27, 2016 19.03 19.07 19.07 19.07 73,900 +0.03(+0.16%)
May 26, 2016 19.23 19.29 19.00 19.04 121,352 -0.09(-0.47%)
May 25, 2016 18.92 19.16 18.92 19.13 183,394 +0.32(+1.70%)
May 24, 2016 18.85 18.90 18.70 18.81 84,152 +0.07(+0.37%)
May 23, 2016 18.64 18.81 18.60 18.74 56,475 -0.04(-0.21%)
May 20, 2016 18.76 18.81 18.62 18.78 57,042 +0.10(+0.53%)
May 19, 2016 18.53 18.69 18.31 18.68 100,049 +0.01(+0.05%)
May 18, 2016 18.86 18.92 18.55 18.67 104,405 -0.19(-1.01%)
May 17, 2016 18.79 19.02 18.73 18.86 298,887 +0.07(+0.37%)
May 16, 2016 18.70 18.83 18.68 18.79 103,480 +0.32(+1.73%)
May 13, 2016 18.64 18.71 18.43 18.47 158,081 -0.23(-1.23%)
May 12, 2016 18.86 18.95 18.59 18.70 131,871 +0.05(+0.27%)
May 11, 2016 18.60 18.80 18.42 18.65 138,634 +0.04(+0.21%)
May 10, 2016 18.36 18.61 18.36 18.61 229,335 +0.36(+1.97%)
May 09, 2016 18.48 18.48 18.03 18.25 659,961 -0.27(-1.46%)
May 06, 2016 18.46 18.74 18.42 18.52 66,083 -0.04(-0.22%)
May 05, 2016 18.75 18.84 18.44 18.56 94,685 +0.11(+0.60%)
May 04, 2016 18.74 18.86 18.34 18.45 138,469 -0.26(-1.39%)
May 03, 2016 18.91 18.98 18.59 18.71 793,516 -0.48(-2.50%)
May 02, 2016 19.20 19.23 18.95 19.19 306,653 -0.01(-0.05%)
Apr 29, 2016 19.23 19.47 18.91 19.20 150,307 -0.02(-0.10%)
Apr 28, 2016 19.41 19.56 19.14 19.22 256,891 -0.28(-1.44%)
Apr 27, 2016 19.26 19.53 19.24 19.50 335,560 +0.36(+1.88%)
Apr 26, 2016 18.98 19.14 18.89 19.14 89,328 +0.27(+1.43%)
Apr 25, 2016 19.02 19.06 18.72 18.87 429,886 -0.21(-1.10%)
Apr 22, 2016 18.85 19.14 18.85 19.08 128,937 +0.26(+1.38%)
Apr 21, 2016 18.95 19.02 18.76 18.82 204,640 -0.07(-0.37%)
Apr 20, 2016 18.68 19.05 18.59 18.89 681,688 +0.14(+0.75%)
Apr 19, 2016 18.48 18.75 18.36 18.75 351,002 +0.40(+2.20%)
Apr 18, 2016 17.70 18.38 17.65 18.35 676,380 +0.28(+1.53%)
Apr 15, 2016 18.22 18.22 18.03 18.07 90,830 -0.24(-1.32%)
Apr 14, 2016 18.29 18.32 18.20 18.31 98,914 +0.05(+0.28%)
Apr 13, 2016 18.23 18.30 18.06 18.26 192,395 +0.10(+0.55%)
Apr 12, 2016 17.73 18.27 17.69 18.16 201,815 +0.52(+2.95%)
Apr 11, 2016 17.77 17.85 17.64 17.64 280,966 -0.03(-0.17%)
Apr 08, 2016 17.67 17.76 17.60 17.67 102,236 +0.34(+1.96%)
Apr 07, 2016 17.34 17.47 17.18 17.33 68,605 -0.10(-0.59%)
Apr 06, 2016 17.17 17.45 17.08 17.43 103,589 +0.37(+2.19%)
Apr 05, 2016 17.08 17.18 17.01 17.06 76,281 -0.13(-0.73%)
Apr 04, 2016 17.32 17.45 17.14 17.19 86,051 -0.13(-0.77%)
Apr 01, 2016 17.26 17.37 17.19 17.32 146,749 -0.24(-1.37%)
Mar 31, 2016 17.52 17.71 17.46 17.56 80,205 +0.00(+0.00%)
Mar 30, 2016 17.71 17.74 17.46 17.56 122,146 +0.04(+0.23%)
Mar 29, 2016 17.27 17.53 17.13 17.52 116,230 +0.10(+0.57%)
Mar 28, 2016 17.57 17.57 17.31 17.42 79,915 -0.08(-0.49%)
Mar 24, 2016 17.24 17.50 17.50 17.50 253,100 +0.07(+0.43%)
Mar 23, 2016 17.70 17.77 17.40 17.43 149,493 -0.41(-2.30%)
Mar 22, 2016 17.79 17.96 17.70 17.84 59,201 -0.05(-0.28%)
Mar 21, 2016 17.90 18.01 17.72 17.89 232,985 -0.05(-0.28%)
Mar 18, 2016 18.22 18.22 17.81 17.94 213,900 -0.14(-0.77%)
Mar 17, 2016 17.98 18.22 17.80 18.08 133,576 +0.28(+1.57%)
Mar 16, 2016 17.64 17.84 17.51 17.80 189,862 +0.31(+1.77%)
Mar 15, 2016 17.30 17.49 17.17 17.49 71,851 -0.05(-0.29%)
Mar 14, 2016 17.50 17.61 17.36 17.54 103,689 -0.12(-0.68%)
Mar 11, 2016 17.52 17.72 17.44 17.66 173,911 +0.42(+2.44%)
Mar 10, 2016 17.25 17.25 16.94 17.24 105,993 +0.02(+0.14%)
Mar 09, 2016 17.21 17.44 16.98 17.22 123,113 +0.26(+1.51%)
Mar 08, 2016 17.71 17.71 16.94 16.96 375,631 -0.77(-4.34%)
Mar 07, 2016 17.55 17.73 17.26 17.73 286,232 +0.43(+2.49%)
Mar 04, 2016 17.25 17.27 17.04 17.30 181,448 +0.17(+0.99%)
Mar 03, 2016 16.91 17.15 16.79 17.13 157,355 +0.28(+1.64%)
Mar 02, 2016 16.34 16.85 16.26 16.85 206,882 +0.44(+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.