Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.394 9.394 8.935 8.944 1,081,761 -0.52(-5.52%)
Nov 27, 2020 9.540 9.610 9.403 9.467 454,678 -0.12(-1.24%)
Nov 25, 2020 9.742 9.742 9.518 9.586 1,435,436 -0.20(-2.06%)
Nov 24, 2020 9.632 9.825 9.550 9.788 1,582,084 +0.47(+5.02%)
Nov 23, 2020 8.843 9.339 8.843 9.320 1,642,130 +0.62(+7.17%)
Nov 20, 2020 8.742 8.771 8.651 8.696 443,559 -0.06(-0.73%)
Nov 19, 2020 8.541 8.774 8.467 8.761 541,640 +0.15(+1.70%)
Nov 18, 2020 8.926 8.972 8.614 8.614 900,626 -0.23(-2.59%)
Nov 17, 2020 8.641 8.852 8.541 8.843 732,851 +0.09(+1.05%)
Nov 16, 2020 8.531 8.770 8.467 8.752 2,273,240 +0.52(+6.35%)
Nov 13, 2020 7.981 8.265 7.981 8.229 549,298 +0.30(+3.82%)
Nov 12, 2020 8.073 8.174 7.862 7.926 697,506 -0.28(-3.46%)
Nov 11, 2020 8.421 8.421 8.137 8.210 814,050 -0.06(-0.78%)
Nov 10, 2020 8.192 8.275 8.008 8.275 968,634 +0.26(+3.20%)
Nov 09, 2020 7.742 8.192 7.742 8.018 6,818,871 +0.96(+13.65%)
Nov 06, 2020 7.201 7.298 7.019 7.054 577,750 -0.15(-2.04%)
Nov 05, 2020 7.210 7.330 7.183 7.201 412,995 +0.02(+0.26%)
Nov 04, 2020 7.174 7.348 6.999 7.183 741,533 +0.00(+0.00%)
Nov 03, 2020 7.357 7.357 7.126 7.183 1,088,391 -0.05(-0.63%)
Nov 02, 2020 7.082 7.311 6.957 7.229 1,049,585 +0.23(+3.28%)
Oct 30, 2020 6.944 6.999 6.834 6.999 669,863 +0.05(+0.66%)
Oct 29, 2020 6.687 6.981 6.587 6.954 845,599 +0.19(+2.85%)
Oct 28, 2020 6.898 6.926 6.733 6.761 1,900,699 -0.30(-4.29%)
Oct 27, 2020 7.146 7.146 7.045 7.064 513,113 -0.08(-1.16%)
Oct 26, 2020 7.311 7.330 7.082 7.146 959,286 -0.28(-3.71%)
Oct 23, 2020 7.486 7.541 7.339 7.421 475,826 -0.05(-0.61%)
Oct 22, 2020 7.174 7.476 7.140 7.467 471,034 +0.30(+4.23%)
Oct 21, 2020 7.247 7.285 7.165 7.165 977,030 -0.14(-1.88%)
Oct 20, 2020 7.247 7.362 7.209 7.302 587,474 +0.10(+1.40%)
Oct 19, 2020 7.385 7.421 7.201 7.201 500,941 -0.15(-2.00%)
Oct 16, 2020 7.531 7.531 7.348 7.348 668,663 -0.17(-2.32%)
Oct 15, 2020 7.320 7.528 7.238 7.522 495,111 +0.08(+1.11%)
Oct 14, 2020 7.421 7.609 7.421 7.440 529,640 +0.03(+0.37%)
Oct 13, 2020 7.541 7.559 7.385 7.412 472,830 -0.12(-1.58%)
Oct 12, 2020 7.495 7.541 7.408 7.531 1,031,263 +0.03(+0.37%)
Oct 09, 2020 7.669 7.697 7.486 7.504 477,788 -0.11(-1.45%)
Oct 08, 2020 7.403 7.622 7.370 7.614 646,387 +0.28(+3.88%)
Oct 07, 2020 7.256 7.357 7.192 7.330 308,314 +0.10(+1.40%)
Oct 06, 2020 7.440 7.491 7.210 7.229 803,201 -0.12(-1.62%)
Oct 05, 2020 7.210 7.348 7.174 7.348 778,825 +0.22(+3.09%)
Oct 02, 2020 6.853 7.178 6.834 7.128 830,978 +0.08(+1.17%)
Oct 01, 2020 7.174 7.210 7.001 7.045 909,124 -0.20(-2.78%)
Sep 30, 2020 7.311 7.403 7.220 7.247 357,218 -0.05(-0.63%)
Sep 29, 2020 7.467 7.476 7.201 7.293 1,678,924 -0.20(-2.69%)
Sep 28, 2020 7.440 7.568 7.440 7.495 684,965 +0.18(+2.51%)
Sep 25, 2020 7.247 7.366 7.197 7.311 943,585 -0.01(-0.13%)
Sep 24, 2020 7.311 7.440 7.155 7.320 722,356 +0.02(+0.25%)
Sep 23, 2020 7.678 7.715 7.302 7.302 860,689 -0.37(-4.78%)
Sep 22, 2020 7.752 7.862 7.651 7.669 899,101 -0.06(-0.83%)
Sep 21, 2020 7.807 7.820 7.605 7.733 1,000,923 -0.28(-3.44%)
Sep 18, 2020 8.054 8.091 7.926 8.008 471,356 -0.07(-0.87%)
Sep 17, 2020 7.935 8.088 7.862 8.079 520,653 +0.01(+0.11%)
Sep 16, 2020 7.853 8.183 7.772 8.070 1,097,585 +0.31(+3.96%)
Sep 15, 2020 7.871 7.942 7.745 7.763 540,487 -0.06(-0.81%)
Sep 14, 2020 7.781 7.889 7.718 7.826 531,767 +0.07(+0.93%)
Sep 11, 2020 7.790 7.808 7.691 7.754 652,093 +0.02(+0.23%)
Sep 10, 2020 8.061 8.070 7.736 7.736 1,057,899 -0.32(-3.93%)
Sep 09, 2020 8.079 8.124 8.016 8.052 633,075 +0.05(+0.68%)
Sep 08, 2020 8.188 8.188 7.898 7.998 1,472,267 -0.31(-3.70%)
Sep 04, 2020 8.386 8.468 8.199 8.305 788,532 -0.02(-0.22%)
Sep 03, 2020 8.359 8.545 8.287 8.323 964,398 -0.08(-0.97%)
Sep 02, 2020 8.450 8.495 8.359 8.404 619,971 -0.05(-0.53%)
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.