Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 15.23 15.45 15.23 15.43 207,724 +0.25(+1.64%)
Nov 29, 2017 15.11 15.20 15.06 15.18 199,718 +0.08(+0.53%)
Nov 28, 2017 15.03 15.12 15.00 15.10 107,620 +0.10(+0.70%)
Nov 27, 2017 15.13 15.13 14.97 14.99 235,197 -0.17(-1.11%)
Nov 24, 2017 15.19 15.21 15.16 15.16 41,024 +0.03(+0.21%)
Nov 22, 2017 15.14 15.17 15.10 15.13 167,856 +0.10(+0.64%)
Nov 21, 2017 15.07 15.13 15.01 15.03 132,775 +0.02(+0.16%)
Nov 20, 2017 15.01 15.03 14.92 15.01 141,796 -0.02(-0.11%)
Nov 17, 2017 14.98 15.07 14.96 15.03 130,548 +0.08(+0.54%)
Nov 16, 2017 15.00 15.01 14.90 14.94 174,300 -0.06(-0.38%)
Nov 15, 2017 15.05 15.07 14.94 15.00 176,915 -0.17(-1.11%)
Nov 14, 2017 15.39 15.39 15.16 15.17 199,017 -0.28(-1.82%)
Nov 13, 2017 15.48 15.56 15.44 15.45 336,855 -0.10(-0.67%)
Nov 10, 2017 15.62 15.62 15.45 15.56 157,807 -0.07(-0.46%)
Nov 09, 2017 15.52 15.65 15.40 15.63 285,162 +0.06(+0.41%)
Nov 08, 2017 15.61 15.65 15.48 15.56 263,611 -0.08(-0.51%)
Nov 07, 2017 15.69 15.70 15.58 15.64 210,045 -0.03(-0.21%)
Nov 06, 2017 15.36 15.69 15.36 15.68 401,119 +0.36(+2.37%)
Nov 03, 2017 15.26 15.36 15.24 15.31 228,895 +0.06(+0.42%)
Nov 02, 2017 15.29 15.34 15.16 15.25 131,792 -0.05(-0.32%)
Nov 01, 2017 15.20 15.37 15.19 15.30 263,301 +0.19(+1.28%)
Oct 31, 2017 15.03 15.16 14.98 15.11 2,050,692 +0.09(+0.59%)
Oct 30, 2017 15.09 14.96 15.02 128,719 +0.07(+0.49%)
Oct 27, 2017 14.78 15.01 14.70 14.94 146,738 +0.06(+0.38%)
Oct 26, 2017 14.87 14.91 14.79 14.89 121,253 +0.04(+0.27%)
Oct 25, 2017 14.93 14.97 14.81 14.85 225,233 -0.10(-0.70%)
Oct 24, 2017 14.98 15.04 14.93 14.95 123,395 +0.02(+0.16%)
Oct 23, 2017 15.06 15.10 14.93 14.93 173,028 -0.11(-0.75%)
Oct 20, 2017 15.03 15.05 14.96 15.04 124,498 +0.02(+0.16%)
Oct 19, 2017 15.00 15.09 14.91 15.02 124,416 -0.06(-0.43%)
Oct 18, 2017 15.17 15.24 15.07 15.08 265,157 -0.10(-0.69%)
Oct 17, 2017 15.18 15.23 15.11 15.19 92,185 +0.01(+0.05%)
Oct 16, 2017 15.24 15.28 15.16 15.18 202,676 +0.03(+0.21%)
Oct 13, 2017 15.24 15.30 15.15 15.15 81,212 -0.02(-0.16%)
Oct 12, 2017 15.15 15.19 15.09 15.17 98,888 -0.06(-0.37%)
Oct 11, 2017 15.18 15.23 15.11 15.23 143,991 +0.04(+0.26%)
Oct 10, 2017 15.27 15.33 15.17 15.19 261,852 +0.02(+0.11%)
Oct 09, 2017 15.15 15.21 15.15 15.17 101,821 +0.04(+0.27%)
Oct 06, 2017 15.15 15.21 15.09 15.13 175,823 -0.15(-1.00%)
Oct 05, 2017 15.22 15.31 15.22 15.28 175,886 +0.07(+0.48%)
Oct 04, 2017 15.24 15.28 15.17 15.21 229,338 -0.03(-0.21%)
Oct 03, 2017 15.23 15.27 15.20 15.24 174,455 -0.02(-0.11%)
Oct 02, 2017 15.16 15.26 15.04 15.26 436,296 +0.01(+0.05%)
Sep 29, 2017 15.22 15.25 15.15 15.25 203,457 -0.01(-0.05%)
Sep 28, 2017 15.25 15.36 15.20 15.26 256,799 +0.03(+0.21%)
Sep 27, 2017 15.18 15.23 15.09 15.23 186,427 +0.05(+0.32%)
Sep 26, 2017 15.15 15.20 15.11 15.18 174,835 -0.00(-0.03%)
Sep 25, 2017 14.99 15.21 14.99 15.18 461,379 +0.25(+1.64%)
Sep 22, 2017 14.84 14.98 14.84 14.94 584,062 +0.06(+0.43%)
Sep 21, 2017 14.89 14.91 14.82 14.87 127,349 -0.02(-0.16%)
Sep 20, 2017 14.82 14.93 14.82 14.90 228,721 +0.12(+0.82%)
Sep 19, 2017 14.74 14.79 14.71 14.78 231,664 +0.07(+0.49%)
Sep 18, 2017 14.62 14.72 14.61 14.70 127,561 +0.06(+0.44%)
Sep 15, 2017 14.64 14.64 14.54 14.64 134,448 +0.03(+0.20%)
Sep 14, 2017 14.59 14.72 14.57 14.61 266,770 +0.06(+0.44%)
Sep 13, 2017 14.36 14.55 14.36 14.55 234,549 +0.21(+1.50%)
Sep 12, 2017 14.28 14.39 14.25 14.33 183,610 +0.10(+0.67%)
Sep 11, 2017 14.16 14.26 14.12 14.24 150,989 +0.13(+0.90%)
Sep 08, 2017 14.24 14.24 14.04 14.11 209,046 -0.17(-1.17%)
Sep 07, 2017 14.28 14.31 14.18 14.28 162,324 +0.02(+0.17%)
Sep 06, 2017 14.10 14.30 14.09 14.25 148,922 +0.21(+1.53%)
Sep 05, 2017 14.02 14.10 13.94 14.04 193,933 +0.08(+0.54%)
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.