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 (%)
Oct 31, 2014 17.79 18.07 17.56 18.06 119,830 +0.37(+2.10%)
Oct 30, 2014 17.68 17.76 17.50 17.69 80,244 -0.08(-0.47%)
Oct 29, 2014 17.93 18.03 17.59 17.77 86,149 +0.07(+0.39%)
Oct 28, 2014 17.37 17.73 17.31 17.70 192,117 +0.40(+2.31%)
Oct 27, 2014 17.48 17.69 17.69 17.30 193,282 -0.39(-2.18%)
Oct 24, 2014 17.74 17.74 17.45 17.69 95,607 -0.04(-0.20%)
Oct 23, 2014 17.65 17.89 17.59 17.73 87,874 +0.31(+1.80%)
Oct 22, 2014 17.81 17.91 17.41 17.41 125,086 -0.34(-1.89%)
Oct 21, 2014 17.43 17.80 17.43 17.75 175,972 +0.51(+2.98%)
Oct 20, 2014 17.09 17.15 17.03 17.23 104,152 +0.13(+0.75%)
Oct 17, 2014 17.28 17.45 16.97 17.10 166,397 +0.14(+0.80%)
Oct 16, 2014 16.29 17.13 16.26 16.97 122,730 +0.30(+1.80%)
Oct 15, 2014 16.32 16.69 16.05 16.67 1,261,862 +0.15(+0.91%)
Oct 14, 2014 16.84 17.00 16.43 16.52 162,499 -0.22(-1.32%)
Oct 13, 2014 17.27 17.43 16.73 16.74 193,921 -0.56(-3.22%)
Oct 10, 2014 17.51 17.65 17.12 17.30 264,697 -0.22(-1.26%)
Oct 09, 2014 18.09 18.11 17.52 17.52 162,414 -0.70(-3.84%)
Oct 08, 2014 18.04 18.22 17.70 18.22 153,865 +0.15(+0.83%)
Oct 07, 2014 18.25 18.43 18.07 18.07 105,879 -0.26(-1.44%)
Oct 06, 2014 18.38 18.48 18.21 18.33 57,421 +0.01(+0.04%)
Oct 03, 2014 18.42 18.42 18.16 18.32 91,924 -0.02(-0.12%)
Oct 02, 2014 18.33 18.44 18.00 18.35 334,129 -0.06(-0.35%)
Oct 01, 2014 18.80 18.84 18.35 18.41 1,712,425 -0.40(-2.10%)
Sep 30, 2014 19.05 19.06 18.68 18.81 60,667 -0.22(-1.18%)
Sep 29, 2014 18.92 19.06 18.81 19.03 755,519 -0.05(-0.26%)
Sep 26, 2014 18.85 19.13 18.79 19.08 79,428 +0.24(+1.27%)
Sep 25, 2014 19.12 19.12 18.84 18.84 97,044 -0.30(-1.55%)
Sep 24, 2014 19.11 19.20 18.85 19.14 147,961 -0.00(-0.01%)
Sep 23, 2014 19.17 19.29 19.11 19.14 54,028 -0.03(-0.14%)
Sep 22, 2014 19.45 19.45 19.10 19.17 203,251 -0.31(-1.61%)
Sep 19, 2014 19.53 19.62 19.47 19.48 82,672 -0.10(-0.52%)
Sep 18, 2014 19.74 19.75 19.54 19.58 52,330 -0.09(-0.48%)
Sep 17, 2014 19.81 19.91 19.68 19.68 109,158 -0.10(-0.49%)
Sep 16, 2014 19.54 19.89 19.52 19.77 64,207 +0.23(+1.17%)
Sep 15, 2014 19.40 19.58 19.30 19.54 72,379 +0.12(+0.62%)
Sep 12, 2014 19.72 19.72 19.36 19.42 85,860 -0.29(-1.48%)
Sep 11, 2014 19.58 19.72 19.46 19.72 73,592 +0.03(+0.14%)
Sep 10, 2014 19.68 19.69 19.46 19.69 555,479 -0.04(-0.18%)
Sep 09, 2014 19.89 19.89 19.62 19.72 74,398 -0.11(-0.54%)
Sep 08, 2014 20.09 20.09 19.74 19.83 98,297 -0.31(-1.56%)
Sep 05, 2014 19.98 20.14 19.90 20.14 70,218 +0.16(+0.79%)
Sep 04, 2014 20.30 20.33 19.91 19.99 98,108 -0.30(-1.48%)
Sep 03, 2014 20.37 20.41 20.28 20.29 59,044 +0.10(+0.49%)
Sep 02, 2014 20.55 20.55 20.15 20.19 259,411 -0.30(-1.46%)
Aug 29, 2014 20.42 20.49 20.49 20.49 142,157 +0.13(+0.63%)
Aug 28, 2014 20.31 20.38 20.29 20.36 53,384 +0.00(+0.00%)
Aug 27, 2014 20.37 20.44 20.31 20.36 70,274 -0.02(-0.11%)
Aug 26, 2014 20.29 20.48 20.29 20.38 69,717 +0.09(+0.46%)
Aug 25, 2014 20.18 20.29 20.17 20.29 210,310 +0.21(+1.03%)
Aug 22, 2014 20.16 20.16 20.04 20.08 49,676 -0.14(-0.71%)
Aug 21, 2014 20.31 20.31 20.13 20.22 73,237 +0.00(+0.00%)
Aug 20, 2014 20.16 20.22 20.08 20.22 129,500 +0.06(+0.28%)
Aug 19, 2014 20.06 20.20 20.06 20.16 110,943 +0.16(+0.82%)
Aug 18, 2014 20.08 20.08 19.95 20.00 106,730 +0.06(+0.29%)
Aug 15, 2014 19.85 19.95 19.79 19.94 77,024 +0.16(+0.83%)
Aug 14, 2014 19.95 19.96 19.77 19.78 112,625 -0.14(-0.72%)
Aug 13, 2014 19.94 19.99 19.84 19.92 76,313 +0.08(+0.40%)
Aug 12, 2014 19.97 19.97 19.76 19.84 99,701 -0.14(-0.71%)
Aug 11, 2014 20.10 20.16 19.98 19.99 104,837 +0.02(+0.11%)
Aug 08, 2014 19.66 19.92 19.66 19.97 49,811 +0.34(+1.74%)
Aug 07, 2014 19.85 19.93 19.53 19.62 129,441 -0.13(-0.66%)
Aug 06, 2014 19.65 19.95 19.65 19.75 669,278 +0.06(+0.30%)
Aug 05, 2014 20.04 20.04 19.58 19.69 131,136 -0.44(-2.20%)
Aug 04, 2014 19.82 20.17 19.73 20.14 327,136 +0.35(+1.77%)
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.