Fidelity Energy MSCI ETF (NY: FENY )

23.34 +0.09 (+0.41%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.12 10.26 9.900 9.928 828,207 -0.34(-3.28%)
Jan 28, 2021 10.19 10.37 10.13 10.26 707,491 +0.13(+1.29%)
Jan 27, 2021 10.06 10.42 9.955 10.13 1,402,284 -0.12(-1.18%)
Jan 26, 2021 10.58 10.72 10.25 10.25 1,208,438 -0.24(-2.31%)
Jan 25, 2021 10.47 10.53 10.29 10.50 727,446 -0.09(-0.88%)
Jan 22, 2021 10.38 10.60 10.29 10.59 930,783 -0.04(-0.35%)
Jan 21, 2021 10.96 10.98 10.52 10.63 1,312,511 -0.36(-3.31%)
Jan 20, 2021 11.10 11.10 10.89 10.99 918,197 +0.01(+0.08%)
Jan 19, 2021 10.94 11.05 10.88 10.98 835,942 +0.20(+1.82%)
Jan 15, 2021 10.99 11.07 10.67 10.79 989,780 -0.43(-3.83%)
Jan 14, 2021 10.96 11.31 10.96 11.22 984,900 +0.34(+3.09%)
Jan 13, 2021 11.03 11.03 10.81 10.88 690,730 -0.08(-0.77%)
Jan 12, 2021 10.73 11.02 10.65 10.96 2,072,351 +0.37(+3.53%)
Jan 11, 2021 10.21 10.61 10.13 10.59 667,006 +0.19(+1.80%)
Jan 08, 2021 10.58 10.58 10.33 10.40 601,106 -0.05(-0.45%)
Jan 07, 2021 10.39 10.54 10.28 10.45 830,344 +0.17(+1.63%)
Jan 06, 2021 10.11 10.38 10.03 10.28 1,169,198 +0.31(+3.09%)
Jan 05, 2021 9.620 10.23 9.582 9.975 1,638,366 +0.46(+4.81%)
Jan 04, 2021 9.610 9.694 9.405 9.517 1,195,609 +0.04(+0.39%)
Dec 31, 2020 9.480 9.480 9.480 842,132 -0.08(-0.88%)
Dec 30, 2020 9.424 9.653 9.395 9.564 842,132 +0.17(+1.79%)
Dec 29, 2020 9.545 9.554 9.367 9.395 718,994 -0.07(-0.69%)
Dec 28, 2020 9.610 9.694 9.442 9.461 1,179,032 -0.07(-0.78%)
Dec 24, 2020 9.638 9.638 9.461 9.536 303,444 -0.07(-0.78%)
Dec 23, 2020 9.470 9.733 9.470 9.610 567,344 +0.23(+2.49%)
Dec 22, 2020 9.508 9.554 9.377 9.377 794,039 -0.17(-1.76%)
Dec 21, 2020 9.321 9.610 9.246 9.545 1,038,942 -0.19(-1.92%)
Dec 18, 2020 9.872 9.890 9.643 9.732 980,143 -0.13(-1.30%)
Dec 17, 2020 10.03 10.03 9.809 9.860 594,934 -0.06(-0.56%)
Dec 16, 2020 10.02 10.03 9.850 9.915 597,622 -0.05(-0.46%)
Dec 15, 2020 9.878 10.02 9.730 9.961 1,073,954 +0.18(+1.89%)
Dec 14, 2020 10.30 10.30 9.739 9.776 1,199,315 -0.33(-3.29%)
Dec 11, 2020 10.18 10.18 9.971 10.11 784,607 -0.13(-1.26%)
Dec 10, 2020 9.924 10.34 9.906 10.24 946,122 +0.33(+3.36%)
Dec 09, 2020 9.998 10.16 9.786 9.906 1,031,780 +0.02(+0.19%)
Dec 08, 2020 9.619 9.971 9.619 9.887 907,402 +0.15(+1.52%)
Dec 07, 2020 9.878 9.878 9.656 9.739 829,117 -0.24(-2.41%)
Dec 04, 2020 9.628 9.980 9.610 9.980 1,203,670 +0.53(+5.58%)
Dec 03, 2020 9.397 9.564 9.295 9.453 893,043 +0.10(+1.09%)
Dec 02, 2020 9.036 9.499 9.018 9.351 782,450 +0.28(+3.06%)
Dec 01, 2020 9.268 9.314 9.047 9.073 1,173,433 +0.06(+0.62%)
Nov 30, 2020 9.471 9.471 9.009 9.018 1,072,909 -0.53(-5.52%)
Nov 27, 2020 9.619 9.689 9.480 9.545 450,957 -0.12(-1.24%)
Nov 25, 2020 9.823 9.823 9.596 9.665 1,423,689 -0.20(-2.06%)
Nov 24, 2020 9.712 9.906 9.628 9.869 1,569,137 +0.47(+5.02%)
Nov 23, 2020 8.916 9.416 8.916 9.397 1,628,692 +0.63(+7.17%)
Nov 20, 2020 8.814 8.844 8.722 8.768 439,929 -0.06(-0.73%)
Nov 19, 2020 8.611 8.847 8.537 8.833 537,208 +0.15(+1.70%)
Nov 18, 2020 8.999 9.046 8.685 8.685 893,256 -0.23(-2.59%)
Nov 17, 2020 8.713 8.925 8.611 8.916 726,854 +0.09(+1.05%)
Nov 16, 2020 8.602 8.842 8.537 8.824 2,254,637 +0.53(+6.35%)
Nov 13, 2020 8.047 8.334 8.047 8.297 544,803 +0.31(+3.82%)
Nov 12, 2020 8.139 8.241 7.927 7.991 691,798 -0.29(-3.46%)
Nov 11, 2020 8.491 8.491 8.204 8.278 807,389 -0.06(-0.78%)
Nov 10, 2020 8.260 8.343 8.075 8.343 960,708 +0.26(+3.20%)
Nov 09, 2020 7.806 8.260 7.806 8.084 6,763,070 +0.97(+13.65%)
Nov 06, 2020 7.261 7.358 7.077 7.113 573,022 -0.15(-2.04%)
Nov 05, 2020 7.270 7.390 7.242 7.261 409,615 +0.02(+0.26%)
Nov 04, 2020 7.233 7.409 7.057 7.242 735,465 +0.00(+0.00%)
Nov 03, 2020 7.418 7.418 7.185 7.242 1,079,484 -0.05(-0.63%)
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.