Fidelity Energy MSCI ETF (NY: FENY )

23.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.32 14.49 14.17 14.23 1,172,473 -0.40(-2.74%)
Nov 29, 2021 14.89 15.01 14.57 14.63 801,175 +0.10(+0.66%)
Nov 26, 2021 14.42 14.58 14.16 14.54 1,060,399 -0.64(-4.22%)
Nov 24, 2021 14.94 15.24 14.94 15.18 606,531 +0.17(+1.15%)
Nov 23, 2021 14.76 15.06 14.74 15.00 841,987 +0.44(+3.02%)
Nov 22, 2021 14.33 14.79 14.33 14.56 591,278 +0.24(+1.67%)
Nov 19, 2021 14.62 14.62 14.30 14.33 1,639,807 -0.58(-3.91%)
Nov 18, 2021 14.96 14.98 14.91 14.91 761,687 -0.08(-0.51%)
Nov 17, 2021 15.13 15.32 14.94 14.98 683,094 -0.27(-1.75%)
Nov 16, 2021 15.29 15.37 15.18 15.25 617,073 +0.03(+0.19%)
Nov 15, 2021 15.11 15.32 14.97 15.22 812,741 +0.10(+0.63%)
Nov 12, 2021 15.12 15.20 15.03 15.13 911,580 -0.06(-0.38%)
Nov 11, 2021 15.16 15.29 15.12 15.19 520,214 +0.08(+0.51%)
Nov 10, 2021 15.51 15.11 1,192,320 -0.45(-2.88%)
Nov 09, 2021 15.54 15.57 15.28 15.56 616,389 +0.04(+0.25%)
Nov 08, 2021 15.50 15.67 15.43 15.52 861,824 +0.15(+0.99%)
Nov 05, 2021 15.30 15.42 15.21 15.37 847,536 +0.25(+1.64%)
Nov 04, 2021 15.32 15.39 14.99 15.12 848,903 +0.01(+0.06%)
Nov 03, 2021 15.01 15.28 15.01 15.11 1,141,583 -0.13(-0.88%)
Nov 02, 2021 15.32 15.42 15.19 15.24 944,680 -0.15(-0.99%)
Nov 01, 2021 15.26 15.43 15.24 15.40 1,571,565 +0.29(+1.90%)
Oct 29, 2021 15.28 15.33 15.05 15.11 716,730 -0.12(-0.81%)
Oct 28, 2021 15.08 15.24 15.04 15.23 910,257 +0.10(+0.63%)
Oct 27, 2021 15.41 15.51 15.09 15.14 1,284,396 -0.45(-2.88%)
Oct 26, 2021 15.58 15.59 897,206 +0.07(+0.43%)
Oct 25, 2021 15.43 15.61 15.39 15.52 1,224,791 +0.26(+1.69%)
Oct 22, 2021 15.19 15.28 15.03 15.26 1,125,075 +0.15(+1.01%)
Oct 21, 2021 15.32 15.34 15.00 15.11 829,460 -0.30(-1.92%)
Oct 20, 2021 15.19 15.41 15.11 15.40 1,091,366 +0.13(+0.88%)
Oct 19, 2021 15.19 15.34 15.10 15.27 798,197 +0.14(+0.95%)
Oct 18, 2021 15.25 15.37 15.04 15.13 1,434,236 +0.04(+0.25%)
Oct 15, 2021 15.19 15.26 15.09 15.09 772,483 +0.07(+0.45%)
Oct 14, 2021 15.00 15.08 14.88 15.02 1,128,751 +0.19(+1.29%)
Oct 13, 2021 14.73 14.90 14.55 14.83 1,132,505 -0.01(-0.06%)
Oct 12, 2021 14.82 14.99 14.75 14.84 1,165,793 +0.00(+0.00%)
Oct 11, 2021 15.12 15.17 14.82 14.84 1,863,870 -0.05(-0.32%)
Oct 08, 2021 14.62 14.93 14.62 14.89 1,414,749 +0.41(+2.84%)
Oct 07, 2021 14.39 14.55 14.30 14.48 1,042,614 +0.15(+1.07%)
Oct 06, 2021 14.31 14.43 14.08 14.33 1,477,974 -0.21(-1.45%)
Oct 05, 2021 14.64 14.79 14.34 14.54 1,622,355 +0.08(+0.53%)
Oct 04, 2021 14.34 14.59 14.31 14.46 2,164,585 +0.27(+1.88%)
Oct 01, 2021 13.89 14.21 13.86 14.19 1,110,305 +0.43(+3.12%)
Sep 30, 2021 13.94 13.99 13.73 13.76 986,659 -0.18(-1.30%)
Sep 29, 2021 13.94 14.00 13.75 13.94 836,245 +0.00(+0.00%)
Sep 28, 2021 14.08 14.19 13.92 13.94 1,435,642 +0.04(+0.27%)
Sep 27, 2021 13.66 13.96 13.66 13.91 1,079,384 +0.52(+3.85%)
Sep 24, 2021 13.19 13.45 13.19 13.39 765,748 +0.09(+0.65%)
Sep 23, 2021 12.94 13.33 12.86 13.30 930,417 +0.47(+3.65%)
Sep 22, 2021 12.68 12.99 12.68 12.84 1,071,968 +0.36(+2.91%)
Sep 21, 2021 12.56 12.64 12.32 12.47 988,845 +0.06(+0.46%)
Sep 20, 2021 12.47 12.58 12.23 12.42 1,234,419 -0.38(-2.99%)
Sep 17, 2021 12.89 13.06 12.78 12.80 515,318 -0.14(-1.09%)
Sep 16, 2021 13.08 13.08 12.85 12.94 405,751 -0.14(-1.08%)
Sep 15, 2021 12.75 13.09 12.75 13.08 1,366,828 +0.49(+3.90%)
Sep 14, 2021 12.91 12.92 12.53 12.59 1,667,759 -0.20(-1.55%)
Sep 13, 2021 12.56 12.87 12.56 12.79 1,365,048 +0.37(+2.97%)
Sep 10, 2021 12.61 12.62 12.38 12.42 566,162 -0.01(-0.08%)
Sep 09, 2021 12.33 12.60 12.25 12.43 819,808 +0.04(+0.31%)
Sep 08, 2021 12.60 12.69 12.39 12.39 521,777 -0.15(-1.20%)
Sep 07, 2021 12.53 12.71 12.50 12.54 558,545 -0.09(-0.67%)
Sep 03, 2021 12.67 12.76 12.56 12.63 437,267 -0.04(-0.30%)
Sep 02, 2021 12.47 12.79 12.47 12.67 747,267 +0.30(+2.44%)
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.