Fidelity Energy MSCI ETF (NY: FENY )

13.03 USD -0.04 (-0.31%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.34 13.35 13.19 13.25 939,084 -0.09(-0.67%)
Mar 30, 2021 13.31 13.46 13.21 13.34 3,775,141 -0.09(-0.67%)
Mar 29, 2021 13.57 13.57 13.27 13.43 1,033,458 -0.20(-1.47%)
Mar 26, 2021 13.49 13.65 13.39 13.63 2,896,200 +0.36(+2.71%)
Mar 25, 2021 12.99 13.33 12.77 13.27 1,901,417 +0.05(+0.38%)
Mar 24, 2021 13.11 13.40 13.11 13.22 1,109,108 +0.32(+2.48%)
Mar 23, 2021 12.89 13.20 12.80 12.90 1,964,878 -0.25(-1.90%)
Mar 22, 2021 13.29 13.31 13.15 13.15 754,333 -0.16(-1.20%)
Mar 19, 2021 13.23 13.51 13.07 13.31 1,137,800 -0.06(-0.45%)
Mar 18, 2021 13.94 13.99 13.33 13.37 1,385,400 -0.70(-4.98%)
Mar 17, 2021 13.85 14.12 13.79 14.07 831,630 +0.12(+0.86%)
Mar 16, 2021 14.16 14.16 13.87 13.95 2,627,215 -0.41(-2.86%)
Mar 15, 2021 14.51 14.52 14.20 14.36 1,055,857 -0.16(-1.10%)
Mar 12, 2021 14.54 14.65 14.41 14.52 855,100 +0.01(+0.07%)
Mar 11, 2021 14.57 14.74 14.46 14.51 1,196,829 +0.04(+0.28%)
Mar 10, 2021 14.07 14.52 14.04 14.47 1,609,355 +0.43(+3.06%)
Mar 09, 2021 14.28 14.45 13.99 14.04 1,521,870 -0.28(-1.96%)
Mar 08, 2021 14.50 14.53 14.12 14.32 1,695,425 -0.01(-0.07%)
Mar 05, 2021 14.19 14.35 13.82 14.33 2,282,500 +0.52(+3.77%)
Mar 04, 2021 13.60 14.05 13.47 13.81 2,385,160 +0.34(+2.52%)
Mar 03, 2021 13.38 13.77 13.38 13.47 1,129,615 +0.18(+1.35%)
Mar 02, 2021 13.41 13.51 13.27 13.29 2,038,062 -0.05(-0.37%)
Mar 01, 2021 13.34 13.50 13.24 13.34 4,895,579 +0.35(+2.69%)
Feb 26, 2021 13.11 13.17 12.61 12.99 1,143,600 -0.32(-2.40%)
Feb 25, 2021 13.72 13.72 13.22 13.31 1,402,655 -0.27(-1.99%)
Feb 24, 2021 13.18 13.64 13.06 13.58 1,511,559 +0.50(+3.82%)
Feb 23, 2021 13.03 13.13 12.50 13.08 1,129,132 +0.19(+1.47%)
Feb 22, 2021 12.56 13.09 12.55 12.89 1,275,777 +0.40(+3.20%)
Feb 19, 2021 12.28 12.52 12.26 12.49 468,500 +0.23(+1.88%)
Feb 18, 2021 12.53 12.55 12.23 12.26 549,489 -0.33(-2.62%)
Feb 17, 2021 12.54 12.67 12.36 12.59 770,951 +0.15(+1.21%)
Feb 16, 2021 12.40 12.56 12.33 12.44 1,095,505 +0.33(+2.73%)
Feb 12, 2021 11.81 12.13 11.81 12.11 434,900 +0.18(+1.51%)
Feb 11, 2021 12.07 12.07 11.68 11.93 854,695 -0.19(-1.57%)
Feb 10, 2021 11.96 12.13 11.85 12.12 585,866 +0.22(+1.85%)
Feb 09, 2021 11.94 11.97 11.74 11.90 845,037 -0.13(-1.08%)
Feb 08, 2021 11.72 12.07 11.67 12.03 880,876 +0.50(+4.34%)
Feb 05, 2021 11.59 11.64 11.49 11.53 391,900 +0.10(+0.87%)
Feb 04, 2021 11.41 11.43 11.19 11.43 491,844 +0.11(+0.97%)
Feb 03, 2021 10.91 11.34 10.89 11.32 768,516 +0.47(+4.33%)
Feb 02, 2021 10.96 11.09 10.84 10.85 549,771 +0.12(+1.12%)
Feb 01, 2021 10.77 10.84 10.55 10.73 562,082 +0.10(+0.94%)
Jan 29, 2021 10.84 10.99 10.60 10.63 773,500 -0.36(-3.28%)
Jan 28, 2021 10.91 11.10 10.85 10.99 660,758 +0.14(+1.29%)
Jan 27, 2021 10.77 11.16 10.66 10.85 1,309,656 -0.13(-1.18%)
Jan 26, 2021 11.33 11.48 10.98 10.98 1,128,615 -0.26(-2.31%)
Jan 25, 2021 11.21 11.27 11.02 11.24 679,395 -0.10(-0.88%)
Jan 22, 2021 11.11 11.36 11.02 11.34 869,300 -0.04(-0.35%)
Jan 21, 2021 11.74 11.76 11.26 11.38 1,225,813 -0.39(-3.31%)
Jan 20, 2021 11.88 11.88 11.66 11.77 857,546 +0.01(+0.09%)
Jan 19, 2021 11.71 11.83 11.65 11.76 780,724 +0.21(+1.82%)
Jan 15, 2021 11.77 11.85 11.42 11.55 924,400 -0.46(-3.83%)
Jan 14, 2021 11.73 12.12 11.73 12.01 919,843 +0.36(+3.09%)
Jan 13, 2021 11.81 11.81 11.57 11.65 645,104 -0.09(-0.77%)
Jan 12, 2021 11.49 11.80 11.40 11.74 1,935,462 +0.40(+3.53%)
Jan 11, 2021 10.93 11.36 10.85 11.34 622,947 +0.20(+1.80%)
Jan 08, 2021 11.33 11.33 11.06 11.14 561,400 -0.05(-0.45%)
Jan 07, 2021 11.12 11.29 11.01 11.19 775,496 +0.18(+1.63%)
Jan 06, 2021 10.83 11.11 10.74 11.01 1,091,967 +0.33(+3.09%)
Jan 05, 2021 10.30 10.95 10.26 10.68 1,530,144 +0.49(+4.81%)
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.