Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.14 +0.04 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.85 15.89 15.72 15.82 339,687 +0.00(+0.00%)
Jan 30, 2018 16.03 16.06 15.80 15.82 685,667 -0.36(-2.22%)
Jan 29, 2018 16.35 16.40 16.14 16.18 1,444,979 -0.24(-1.45%)
Jan 26, 2018 16.36 16.45 16.33 16.42 285,742 +0.08(+0.52%)
Jan 25, 2018 16.55 16.55 16.30 16.33 294,968 -0.15(-0.93%)
Jan 24, 2018 16.55 16.61 16.40 16.49 345,232 -0.05(-0.28%)
Jan 23, 2018 16.56 16.59 16.43 16.53 368,556 +0.01(+0.05%)
Jan 22, 2018 16.20 16.52 16.20 16.52 364,130 +0.33(+2.03%)
Jan 19, 2018 16.20 16.20 16.07 16.20 441,237 -0.02(-0.14%)
Jan 18, 2018 16.31 16.31 16.19 16.22 322,374 -0.14(-0.84%)
Jan 17, 2018 16.25 16.42 16.16 16.36 332,305 +0.13(+0.80%)
Jan 16, 2018 16.46 16.46 16.19 16.23 838,563 -0.20(-1.21%)
Jan 12, 2018 16.43 16.43 16.43 0 +0.14(+0.85%)
Jan 11, 2018 16.03 16.35 15.97 16.29 669,966 +0.33(+2.06%)
Jan 10, 2018 16.00 16.03 15.98 15.96 281,385 -0.02(-0.10%)
Jan 09, 2018 16.04 16.05 15.95 15.97 317,349 -0.05(-0.29%)
Jan 08, 2018 15.92 16.03 15.87 16.02 406,158 +0.10(+0.63%)
Jan 05, 2018 15.92 15.94 15.80 15.92 649,186 -0.02(-0.14%)
Jan 04, 2018 15.86 15.95 15.78 15.94 463,707 +0.10(+0.63%)
Jan 03, 2018 15.68 15.89 15.64 15.84 1,249,258 +0.23(+1.47%)
Jan 02, 2018 15.42 15.64 15.40 15.61 597,486 +0.26(+1.70%)
Dec 29, 2017 15.35 15.35 15.35 0 -0.05(-0.30%)
Dec 28, 2017 15.39 15.41 15.35 15.40 612,287 +0.02(+0.10%)
Dec 27, 2017 15.45 15.45 15.35 15.38 344,527 -0.06(-0.40%)
Dec 26, 2017 15.32 15.46 15.30 15.45 591,600 +0.16(+1.05%)
Dec 22, 2017 15.23 15.34 15.19 15.28 315,148 +0.04(+0.25%)
Dec 21, 2017 14.92 15.28 14.92 15.25 513,958 +0.33(+2.21%)
Dec 20, 2017 14.76 14.93 14.70 14.92 320,835 +0.22(+1.51%)
Dec 19, 2017 14.74 14.79 14.68 14.69 219,542 +0.00(+0.00%)
Dec 18, 2017 14.65 14.76 14.61 14.69 802,516 +0.15(+1.00%)
Dec 15, 2017 14.64 14.66 14.55 14.55 193,941 -0.02(-0.17%)
Dec 14, 2017 14.60 14.70 14.57 14.57 218,671 -0.08(-0.52%)
Dec 13, 2017 14.68 14.69 14.59 14.65 430,136 -0.02(-0.10%)
Dec 12, 2017 14.76 14.77 14.64 14.67 249,978 -0.05(-0.36%)
Dec 11, 2017 14.63 14.78 14.63 14.72 187,487 +0.14(+0.94%)
Dec 08, 2017 14.53 14.60 14.47 14.58 183,719 +0.11(+0.74%)
Dec 07, 2017 14.41 14.48 14.39 14.47 257,982 +0.07(+0.47%)
Dec 06, 2017 14.57 14.58 14.38 14.41 294,846 -0.22(-1.51%)
Dec 05, 2017 14.69 14.73 14.61 14.63 192,863 -0.06(-0.41%)
Dec 04, 2017 14.73 14.93 14.69 14.69 384,613 -0.05(-0.31%)
Dec 01, 2017 14.67 14.82 14.65 14.73 409,828 +0.15(+1.04%)
Nov 30, 2017 14.40 14.60 14.40 14.58 219,778 +0.24(+1.64%)
Nov 29, 2017 14.28 14.37 14.23 14.35 211,308 +0.08(+0.53%)
Nov 28, 2017 14.20 14.29 14.18 14.27 113,866 +0.10(+0.70%)
Nov 27, 2017 14.30 14.30 14.15 14.17 248,846 -0.16(-1.11%)
Nov 24, 2017 14.36 14.38 14.33 14.33 43,405 +0.03(+0.21%)
Nov 22, 2017 14.31 14.34 14.27 14.30 177,597 +0.09(+0.64%)
Nov 21, 2017 14.24 14.30 14.19 14.21 140,480 +0.02(+0.16%)
Nov 20, 2017 14.19 14.21 14.10 14.19 150,025 -0.02(-0.11%)
Nov 17, 2017 14.16 14.24 14.14 14.20 138,125 +0.08(+0.54%)
Nov 16, 2017 14.18 14.19 14.09 14.12 184,415 -0.05(-0.38%)
Nov 15, 2017 14.22 14.24 14.12 14.18 187,182 -0.16(-1.11%)
Nov 14, 2017 14.54 14.54 14.33 14.34 210,566 -0.27(-1.82%)
Nov 13, 2017 14.63 14.71 14.59 14.60 356,403 -0.10(-0.67%)
Nov 10, 2017 14.76 14.76 14.60 14.70 166,965 -0.07(-0.46%)
Nov 09, 2017 14.67 14.79 14.56 14.77 301,711 +0.06(+0.41%)
Nov 08, 2017 14.76 14.79 14.63 14.71 278,909 -0.08(-0.51%)
Nov 07, 2017 14.83 14.84 14.73 14.79 222,234 -0.03(-0.21%)
Nov 06, 2017 14.51 14.82 14.51 14.82 424,396 +0.34(+2.36%)
Nov 03, 2017 14.42 14.52 14.41 14.47 242,178 +0.06(+0.42%)
Nov 02, 2017 14.45 14.50 14.33 14.41 139,441 -0.05(-0.32%)
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.