Fidelity Energy MSCI ETF (NY: FENY )

15.37 USD +0.30 (+1.99%)
Official Closing Price Updated: 6:30 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.15 10.15 10.15 786,505 -0.09(-0.88%)
Dec 30, 2020 10.09 10.34 10.06 10.24 786,505 +0.18(+1.79%)
Dec 29, 2020 10.22 10.23 10.03 10.06 671,501 -0.07(-0.69%)
Dec 28, 2020 10.29 10.38 10.11 10.13 1,101,151 -0.08(-0.78%)
Dec 24, 2020 10.32 10.32 10.13 10.21 283,400 -0.08(-0.78%)
Dec 23, 2020 10.14 10.42 10.14 10.29 529,868 +0.25(+2.49%)
Dec 22, 2020 10.18 10.23 10.04 10.04 740,589 -0.18(-1.76%)
Dec 21, 2020 9.980 10.29 9.900 10.22 970,315 -0.20(-1.92%)
Dec 18, 2020 10.57 10.59 10.32 10.42 915,400 -0.24(-2.25%)
Dec 17, 2020 10.84 10.84 10.61 10.66 550,267 -0.06(-0.56%)
Dec 16, 2020 10.83 10.84 10.65 10.72 552,753 -0.05(-0.46%)
Dec 15, 2020 10.68 10.83 10.52 10.77 993,323 +0.20(+1.89%)
Dec 14, 2020 11.14 11.14 10.53 10.57 1,109,272 -0.36(-3.29%)
Dec 11, 2020 11.01 11.01 10.78 10.93 725,700 -0.14(-1.26%)
Dec 10, 2020 10.73 11.18 10.71 11.07 875,088 +0.36(+3.36%)
Dec 09, 2020 10.81 10.98 10.58 10.71 954,315 +0.02(+0.19%)
Dec 08, 2020 10.40 10.78 10.40 10.69 839,275 +0.16(+1.52%)
Dec 07, 2020 10.68 10.68 10.44 10.53 766,868 -0.26(-2.41%)
Dec 04, 2020 10.41 10.79 10.39 10.79 1,113,300 +0.57(+5.58%)
Dec 03, 2020 10.16 10.34 10.05 10.22 825,994 +0.11(+1.09%)
Dec 02, 2020 9.770 10.27 9.750 10.11 723,705 +0.30(+3.06%)
Dec 01, 2020 10.02 10.07 9.781 9.810 1,085,333 +0.06(+0.62%)
Nov 30, 2020 10.24 10.24 9.740 9.750 992,356 -0.57(-5.52%)
Nov 27, 2020 10.40 10.48 10.25 10.32 417,100 -0.13(-1.24%)
Nov 25, 2020 10.62 10.62 10.38 10.45 1,316,800 -0.22(-2.06%)
Nov 24, 2020 10.50 10.71 10.41 10.67 1,451,328 +0.51(+5.02%)
Nov 23, 2020 9.640 10.18 9.640 10.16 1,506,411 +0.68(+7.17%)
Nov 20, 2020 9.530 9.562 9.430 9.480 406,900 -0.07(-0.73%)
Nov 19, 2020 9.310 9.565 9.230 9.550 496,875 +0.16(+1.70%)
Nov 18, 2020 9.730 9.780 9.390 9.390 826,191 -0.25(-2.59%)
Nov 17, 2020 9.420 9.650 9.310 9.640 672,283 +0.10(+1.05%)
Nov 16, 2020 9.300 9.560 9.230 9.540 2,085,361 +0.57(+6.35%)
Nov 13, 2020 8.700 9.010 8.700 8.970 503,900 +0.33(+3.82%)
Nov 12, 2020 8.800 8.910 8.570 8.640 639,859 -0.31(-3.46%)
Nov 11, 2020 9.180 9.180 8.870 8.950 746,771 -0.07(-0.78%)
Nov 10, 2020 8.930 9.020 8.730 9.020 888,579 +0.28(+3.20%)
Nov 09, 2020 8.440 8.930 8.440 8.740 6,255,304 +1.05(+13.65%)
Nov 06, 2020 7.850 7.955 7.651 7.690 530,000 -0.16(-2.04%)
Nov 05, 2020 7.860 7.990 7.830 7.850 378,862 +0.02(+0.26%)
Nov 04, 2020 7.820 8.010 7.630 7.830 680,247 +0.00(+0.00%)
Nov 03, 2020 8.020 8.020 7.768 7.830 998,438 -0.05(-0.63%)
Nov 02, 2020 7.720 7.970 7.583 7.880 962,839 +0.25(+3.28%)
Oct 30, 2020 7.570 7.630 7.450 7.630 614,500 +0.05(+0.66%)
Oct 29, 2020 7.290 7.610 7.180 7.580 775,712 +0.21(+2.85%)
Oct 28, 2020 7.520 7.550 7.340 7.370 1,743,610 -0.33(-4.29%)
Oct 27, 2020 7.790 7.790 7.680 7.700 470,706 -0.09(-1.16%)
Oct 26, 2020 7.970 7.990 7.720 7.790 880,003 -0.30(-3.71%)
Oct 23, 2020 8.160 8.220 8.000 8.090 436,500 -0.05(-0.61%)
Oct 22, 2020 7.820 8.150 7.783 8.140 432,104 +0.33(+4.23%)
Oct 21, 2020 7.900 7.942 7.810 7.810 896,281 -0.15(-1.88%)
Oct 20, 2020 7.900 8.025 7.858 7.960 538,921 +0.11(+1.40%)
Oct 19, 2020 8.050 8.090 7.850 7.850 459,540 -0.16(-2.00%)
Oct 16, 2020 8.210 8.210 8.010 8.010 613,400 -0.19(-2.32%)
Oct 15, 2020 7.980 8.206 7.890 8.200 454,191 +0.09(+1.11%)
Oct 14, 2020 8.090 8.295 8.090 8.110 485,867 +0.03(+0.37%)
Oct 13, 2020 8.220 8.240 8.050 8.080 433,752 -0.13(-1.58%)
Oct 12, 2020 8.170 8.220 8.075 8.210 946,031 +0.03(+0.37%)
Oct 09, 2020 8.360 8.390 8.160 8.180 438,300 -0.12(-1.45%)
Oct 08, 2020 8.070 8.309 8.034 8.300 592,965 +0.31(+3.88%)
Oct 07, 2020 7.910 8.020 7.840 7.990 282,833 +0.11(+1.40%)
Oct 06, 2020 8.110 8.166 7.860 7.880 736,818 -0.13(-1.62%)
Oct 05, 2020 7.860 8.010 7.820 8.010 714,457 +0.24(+3.09%)
Oct 02, 2020 7.470 7.825 7.450 7.770 762,300 +0.09(+1.17%)
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.