Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.47 -0.15 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.63 11.91 11.57 11.91 217,524 +0.31(+2.68%)
Jan 28, 2016 11.62 11.72 11.38 11.60 206,421 +0.36(+3.22%)
Jan 27, 2016 11.31 11.54 11.11 11.24 255,237 -0.06(-0.51%)
Jan 26, 2016 11.05 11.30 10.92 11.30 196,121 +0.42(+3.86%)
Jan 25, 2016 11.22 11.46 10.87 10.88 360,970 -0.54(-4.69%)
Jan 22, 2016 11.36 11.49 11.14 11.41 322,212 +0.48(+4.43%)
Jan 21, 2016 10.60 11.05 10.53 10.93 271,964 +0.33(+3.14%)
Jan 20, 2016 10.71 10.75 10.23 10.60 495,783 -0.31(-2.85%)
Jan 19, 2016 11.28 11.29 10.74 10.91 386,229 -0.28(-2.52%)
Jan 15, 2016 11.08 11.19 11.19 11.19 422,735 -0.32(-2.77%)
Jan 14, 2016 11.12 11.60 10.98 11.51 250,391 +0.48(+4.33%)
Jan 13, 2016 11.39 11.47 10.91 11.03 341,989 -0.24(-2.12%)
Jan 12, 2016 11.52 11.52 10.96 11.27 266,949 +0.04(+0.32%)
Jan 11, 2016 11.54 11.54 11.10 11.23 279,715 -0.26(-2.27%)
Jan 08, 2016 11.70 11.71 11.44 11.49 350,936 -0.15(-1.30%)
Jan 07, 2016 11.75 11.94 11.59 11.65 595,031 -0.28(-2.39%)
Jan 06, 2016 12.21 12.21 11.85 11.93 521,709 -0.47(-3.77%)
Jan 05, 2016 12.38 12.41 12.20 12.40 130,088 +0.04(+0.35%)
Jan 04, 2016 12.33 12.45 12.15 12.36 266,276 -0.01(-0.06%)
Dec 31, 2015 12.31 12.36 12.36 12.36 325,000 +0.06(+0.47%)
Dec 30, 2015 12.30 12.50 12.28 12.30 328,865 -0.20(-1.61%)
Dec 29, 2015 12.66 12.67 12.43 12.51 323,322 +0.08(+0.63%)
Dec 28, 2015 12.44 12.51 12.36 12.43 1,070,582 -0.23(-1.83%)
Dec 24, 2015 12.83 12.66 12.66 12.66 110,591 -0.13(-1.02%)
Dec 23, 2015 12.46 12.79 12.45 12.79 371,712 +0.55(+4.49%)
Dec 22, 2015 12.12 12.30 12.08 12.24 495,096 +0.16(+1.32%)
Dec 21, 2015 12.11 12.19 11.96 12.08 452,731 -0.03(-0.24%)
Dec 18, 2015 12.33 12.33 12.09 12.11 574,683 -0.20(-1.62%)
Dec 17, 2015 12.66 12.66 12.31 12.31 198,998 -0.33(-2.61%)
Dec 16, 2015 12.68 12.79 12.50 12.64 364,032 -0.07(-0.56%)
Dec 15, 2015 12.59 12.77 12.59 12.71 280,355 +0.34(+2.73%)
Dec 14, 2015 12.27 12.45 12.14 12.37 353,146 +0.05(+0.41%)
Dec 11, 2015 12.57 12.57 12.31 12.32 567,201 -0.46(-3.59%)
Dec 10, 2015 12.72 12.94 12.62 12.78 198,745 +0.11(+0.86%)
Dec 09, 2015 12.57 12.95 12.51 12.67 260,051 +0.16(+1.30%)
Dec 08, 2015 12.36 12.68 12.27 12.51 307,300 -0.14(-1.14%)
Dec 07, 2015 12.91 12.93 12.49 12.65 607,048 -0.52(-3.93%)
Dec 04, 2015 13.15 13.26 12.93 13.17 230,415 -0.11(-0.81%)
Dec 03, 2015 13.65 13.65 13.22 13.28 225,924 -0.26(-1.91%)
Dec 02, 2015 13.90 13.93 13.51 13.54 260,260 -0.45(-3.19%)
Dec 01, 2015 13.92 13.99 13.89 13.98 154,784 +0.07(+0.52%)
Nov 30, 2015 13.87 14.02 13.86 13.91 89,844 +0.09(+0.62%)
Nov 27, 2015 13.85 13.87 13.78 13.82 30,492 -0.13(-0.91%)
Nov 25, 2015 13.96 13.95 13.95 13.95 111,756 -0.12(-0.84%)
Nov 24, 2015 13.83 14.11 13.83 14.07 155,065 +0.34(+2.46%)
Nov 23, 2015 13.60 13.80 13.57 13.73 105,730 +0.10(+0.72%)
Nov 20, 2015 13.80 13.86 13.62 13.63 118,705 -0.16(-1.18%)
Nov 19, 2015 13.92 13.95 13.69 13.80 224,772 -0.20(-1.44%)
Nov 18, 2015 13.82 14.01 13.73 14.00 237,281 +0.24(+1.78%)
Nov 17, 2015 13.86 13.93 13.72 13.75 317,925 -0.16(-1.14%)
Nov 16, 2015 13.42 13.92 13.37 13.91 184,935 +0.45(+3.36%)
Nov 13, 2015 13.49 13.56 13.31 13.46 110,367 -0.07(-0.53%)
Nov 12, 2015 13.73 13.74 13.50 13.53 170,008 -0.33(-2.38%)
Nov 11, 2015 14.16 14.16 13.82 13.86 179,063 -0.29(-2.03%)
Nov 10, 2015 14.08 14.21 14.02 14.15 135,280 +0.04(+0.25%)
Nov 09, 2015 14.26 14.37 14.05 14.11 548,236 -0.17(-1.16%)
Nov 06, 2015 14.19 14.28 14.06 14.28 114,680 -0.05(-0.35%)
Nov 05, 2015 14.43 14.54 14.28 14.33 128,661 -0.15(-1.04%)
Nov 04, 2015 14.64 14.66 14.36 14.48 293,991 -0.12(-0.84%)
Nov 03, 2015 14.36 14.72 14.36 14.60 179,564 +0.34(+2.42%)
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.