Fidelity Energy MSCI ETF (NY: FENY )

15.05 USD +0.34 (+2.31%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.00 16.05 15.76 15.82 684,513 -0.13(-0.82%)
Oct 28, 2021 15.79 15.96 15.75 15.95 869,340 +0.10(+0.63%)
Oct 27, 2021 16.14 16.24 15.80 15.85 1,226,661 -0.47(-2.88%)
Oct 26, 2021 16.31 16.32 856,876 +0.07(+0.43%)
Oct 25, 2021 16.16 16.34 16.11 16.25 1,169,736 +0.27(+1.69%)
Oct 22, 2021 15.90 16.00 15.74 15.98 1,074,502 +0.16(+1.01%)
Oct 21, 2021 16.04 16.06 15.71 15.82 792,175 -0.31(-1.92%)
Oct 20, 2021 15.90 16.14 15.82 16.13 1,042,308 +0.14(+0.88%)
Oct 19, 2021 15.90 16.06 15.81 15.99 762,318 +0.15(+0.95%)
Oct 18, 2021 15.97 16.09 15.75 15.84 1,369,766 +0.04(+0.25%)
Oct 15, 2021 15.90 15.98 15.80 15.80 737,759 +0.07(+0.45%)
Oct 14, 2021 15.71 15.79 15.58 15.73 1,078,013 +0.20(+1.29%)
Oct 13, 2021 15.42 15.61 15.23 15.53 1,081,598 -0.01(-0.06%)
Oct 12, 2021 15.52 15.70 15.44 15.54 1,113,390 +0.00(+0.00%)
Oct 11, 2021 15.83 15.88 15.52 15.54 1,780,087 -0.05(-0.32%)
Oct 08, 2021 15.31 15.63 15.31 15.59 1,351,155 +0.43(+2.84%)
Oct 07, 2021 15.07 15.24 14.97 15.16 995,748 +0.16(+1.07%)
Oct 06, 2021 14.98 15.11 14.74 15.00 1,411,538 -0.22(-1.45%)
Oct 05, 2021 15.33 15.49 15.02 15.22 1,549,429 +0.08(+0.53%)
Oct 04, 2021 15.01 15.28 14.99 15.14 2,067,285 +0.28(+1.88%)
Oct 01, 2021 14.54 14.88 14.51 14.86 1,060,396 +0.45(+3.12%)
Sep 30, 2021 14.60 14.65 14.38 14.41 942,308 -0.19(-1.30%)
Sep 29, 2021 14.60 14.66 14.39 14.60 798,655 +0.00(+0.00%)
Sep 28, 2021 14.74 14.86 14.57 14.60 1,371,109 +0.04(+0.27%)
Sep 27, 2021 14.30 14.62 14.30 14.56 1,030,865 +0.54(+3.85%)
Sep 24, 2021 13.81 14.09 13.81 14.02 731,327 +0.09(+0.65%)
Sep 23, 2021 13.55 13.96 13.47 13.93 888,594 +0.49(+3.65%)
Sep 22, 2021 13.28 13.61 13.28 13.44 1,023,782 +0.38(+2.91%)
Sep 21, 2021 13.15 13.24 12.89 13.06 944,396 +0.06(+0.46%)
Sep 20, 2021 13.06 13.17 12.80 13.00 1,178,931 -0.40(-2.99%)
Sep 17, 2021 13.50 13.67 13.38 13.40 492,154 -0.30(-2.19%)
Sep 16, 2021 13.85 13.85 13.61 13.70 383,213 -0.15(-1.08%)
Sep 15, 2021 13.50 13.86 13.50 13.85 1,290,905 +0.52(+3.90%)
Sep 14, 2021 13.67 13.68 13.27 13.33 1,575,120 -0.21(-1.55%)
Sep 13, 2021 13.30 13.63 13.30 13.54 1,289,224 +0.39(+2.97%)
Sep 10, 2021 13.35 13.37 13.11 13.15 534,714 -0.01(-0.08%)
Sep 09, 2021 13.06 13.35 12.97 13.16 774,270 +0.04(+0.30%)
Sep 08, 2021 13.34 13.44 13.12 13.12 492,794 -0.16(-1.20%)
Sep 07, 2021 13.27 13.46 13.24 13.28 527,520 -0.09(-0.67%)
Sep 03, 2021 13.42 13.51 13.30 13.37 412,978 -0.04(-0.30%)
Sep 02, 2021 13.20 13.54 13.20 13.41 705,759 +0.32(+2.44%)
Sep 01, 2021 13.22 13.28 13.04 13.09 938,903 -0.15(-1.13%)
Aug 31, 2021 13.27 13.38 13.20 13.24 381,902 -0.08(-0.60%)
Aug 30, 2021 13.55 13.58 13.32 13.32 384,523 -0.17(-1.26%)
Aug 27, 2021 13.25 13.57 13.25 13.49 686,982 +0.39(+2.98%)
Aug 26, 2021 13.21 13.29 13.06 13.10 434,173 -0.18(-1.36%)
Aug 25, 2021 13.18 13.37 13.06 13.28 540,031 +0.11(+0.84%)
Aug 24, 2021 13.04 13.24 13.04 13.17 890,539 +0.22(+1.70%)
Aug 23, 2021 12.75 12.98 12.75 12.95 667,499 +0.47(+3.77%)
Aug 20, 2021 12.33 12.54 12.30 12.48 764,631 +0.06(+0.48%)
Aug 19, 2021 12.50 12.62 12.26 12.42 2,980,547 -0.36(-2.82%)
Aug 18, 2021 13.05 13.16 12.76 12.78 708,533 -0.27(-2.07%)
Aug 17, 2021 13.08 13.27 12.94 13.05 843,133 -0.11(-0.84%)
Aug 16, 2021 13.25 13.26 13.07 13.16 662,822 -0.26(-1.94%)
Aug 13, 2021 13.60 13.61 13.41 13.42 529,110 -0.20(-1.47%)
Aug 12, 2021 13.62 13.71 13.46 13.62 493,451 -0.03(-0.22%)
Aug 11, 2021 13.52 13.66 13.42 13.65 625,305 +0.10(+0.74%)
Aug 10, 2021 13.36 13.59 13.36 13.55 783,577 +0.26(+1.96%)
Aug 09, 2021 13.30 13.39 13.20 13.29 1,103,930 -0.20(-1.48%)
Aug 06, 2021 13.49 13.59 13.42 13.49 729,923 +0.13(+0.97%)
Aug 05, 2021 13.24 13.54 13.23 13.36 917,521 +0.17(+1.29%)
Aug 04, 2021 13.36 13.50 13.18 13.19 2,647,190 -0.40(-2.94%)
Aug 03, 2021 13.32 13.61 13.18 13.59 2,633,199 +0.23(+1.72%)
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.