Fidelity Energy MSCI ETF (NY: FENY )

24.29 -0.57 (-2.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.402 9.402 9.402 849,080 -0.08(-0.88%)
Dec 30, 2020 9.346 9.574 9.319 9.485 849,080 +0.17(+1.79%)
Dec 29, 2020 9.467 9.476 9.291 9.319 724,926 -0.06(-0.69%)
Dec 28, 2020 9.532 9.615 9.365 9.383 1,188,760 -0.07(-0.78%)
Dec 24, 2020 9.559 9.559 9.383 9.458 305,947 -0.07(-0.78%)
Dec 23, 2020 9.393 9.654 9.393 9.532 572,025 +0.23(+2.49%)
Dec 22, 2020 9.430 9.476 9.300 9.300 800,590 -0.17(-1.76%)
Dec 21, 2020 9.244 9.532 9.170 9.467 1,047,514 -0.19(-1.92%)
Dec 18, 2020 9.791 9.810 9.564 9.652 988,230 -0.13(-1.30%)
Dec 17, 2020 9.944 9.944 9.729 9.779 599,842 -0.06(-0.56%)
Dec 16, 2020 9.935 9.944 9.770 9.834 602,552 -0.05(-0.46%)
Dec 15, 2020 9.797 9.935 9.651 9.880 1,082,815 +0.18(+1.89%)
Dec 14, 2020 10.22 10.22 9.660 9.696 1,209,211 -0.33(-3.29%)
Dec 11, 2020 10.10 10.10 9.890 10.03 791,081 -0.13(-1.26%)
Dec 10, 2020 9.843 10.26 9.825 10.16 953,928 +0.33(+3.36%)
Dec 09, 2020 9.917 10.07 9.706 9.825 1,040,293 +0.02(+0.19%)
Dec 08, 2020 9.540 9.889 9.540 9.806 914,888 +0.15(+1.52%)
Dec 07, 2020 9.797 9.797 9.577 9.660 835,958 -0.24(-2.41%)
Dec 04, 2020 9.550 9.898 9.531 9.898 1,213,602 +0.52(+5.58%)
Dec 03, 2020 9.320 9.485 9.219 9.375 900,411 +0.10(+1.09%)
Dec 02, 2020 8.963 9.421 8.944 9.274 788,906 +0.28(+3.06%)
Dec 01, 2020 9.192 9.238 8.973 8.999 1,183,115 +0.06(+0.62%)
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%)
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.