Fidelity Energy MSCI ETF (NY: FENY )

22.62 -0.09 (-0.40%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 22.31 22.78 22.19 22.71 2,151,803 +0.64(+2.90%)
May 20, 2022 22.23 22.49 21.63 22.07 1,588,591 +0.10(+0.46%)
May 19, 2022 21.60 22.35 21.55 21.97 2,409,706 -0.08(-0.36%)
May 18, 2022 22.78 22.83 21.77 22.05 1,775,324 -0.59(-2.61%)
May 17, 2022 22.63 22.76 22.39 22.64 2,288,666 +0.30(+1.34%)
May 16, 2022 21.82 22.56 21.82 22.34 2,151,093 +0.57(+2.62%)
May 13, 2022 21.40 21.88 21.38 21.77 1,427,170 +0.72(+3.42%)
May 12, 2022 20.98 21.07 20.42 21.05 2,030,050 +0.06(+0.29%)
May 11, 2022 21.12 21.73 20.95 20.99 2,919,441 +0.26(+1.25%)
May 10, 2022 20.88 21.29 20.29 20.73 2,479,578 +0.13(+0.63%)
May 09, 2022 22.05 22.05 20.51 20.60 2,840,756 -1.91(-8.49%)
May 06, 2022 22.21 22.53 21.76 22.51 2,431,861 +0.55(+2.50%)
May 05, 2022 22.45 22.48 21.46 21.96 2,611,337 -0.37(-1.66%)
May 04, 2022 21.89 22.38 21.55 22.33 2,804,696 +0.88(+4.10%)
May 03, 2022 20.84 21.54 20.84 21.45 2,250,642 +0.65(+3.12%)
May 02, 2022 20.38 20.85 20.30 20.80 2,485,736 +0.24(+1.17%)
Apr 29, 2022 21.18 21.26 20.48 20.56 2,320,307 -0.56(-2.65%)
Apr 28, 2022 20.65 21.30 20.18 21.12 1,996,222 +0.65(+3.18%)
Apr 27, 2022 20.31 20.69 19.95 20.47 2,251,993 +0.30(+1.49%)
Apr 26, 2022 20.30 20.74 20.13 20.17 2,002,096 +0.00(+0.00%)
Apr 25, 2022 20.17 20.30 19.42 20.17 2,973,930 -0.70(-3.35%)
Apr 22, 2022 21.31 21.62 20.82 20.87 1,597,704 -0.55(-2.57%)
Apr 21, 2022 22.28 22.39 21.34 21.42 1,337,080 -0.74(-3.34%)
Apr 20, 2022 22.12 22.27 21.90 22.16 1,254,237 +0.10(+0.45%)
Apr 19, 2022 22.10 22.33 21.91 22.06 1,085,370 -0.21(-0.94%)
Apr 18, 2022 22.09 22.39 21.98 22.27 1,332,589 +0.34(+1.55%)
Apr 14, 2022 21.78 22.09 21.69 21.93 1,171,327 +0.12(+0.55%)
Apr 13, 2022 21.75 21.86 21.39 21.81 1,649,472 +0.34(+1.58%)
Apr 12, 2022 21.50 21.85 21.43 21.47 2,101,528 +0.34(+1.61%)
Apr 11, 2022 21.53 21.56 21.08 21.13 1,731,385 -0.63(-2.90%)
Apr 08, 2022 21.28 21.83 21.25 21.76 1,463,347 +0.56(+2.64%)
Apr 07, 2022 21.04 21.27 20.65 21.20 1,313,177 +0.27(+1.29%)
Apr 06, 2022 21.02 21.23 20.82 20.93 1,380,157 +0.10(+0.48%)
Apr 05, 2022 21.25 21.55 20.81 20.83 1,365,511 -0.35(-1.65%)
Apr 04, 2022 21.34 21.37 20.97 21.18 1,405,222 +0.01(+0.05%)
Apr 01, 2022 20.93 21.32 20.88 21.17 995,535 +0.23(+1.10%)
Mar 31, 2022 20.99 21.42 20.92 20.94 1,930,889 -0.25(-1.18%)
Mar 30, 2022 21.17 21.39 21.08 21.19 1,424,867 +0.22(+1.05%)
Mar 29, 2022 20.60 20.98 20.30 20.97 1,975,113 -0.07(-0.33%)
Mar 28, 2022 21.19 21.20 20.91 21.04 1,568,616 -0.59(-2.73%)
Mar 25, 2022 20.98 21.63 20.94 21.63 2,060,088 +0.59(+2.80%)
Mar 24, 2022 21.05 21.24 20.92 21.04 1,377,263 +0.05(+0.24%)
Mar 23, 2022 20.94 21.13 20.88 20.99 1,949,214 +0.38(+1.84%)
Mar 22, 2022 20.71 20.78 20.36 20.61 2,418,886 -0.13(-0.63%)
Mar 21, 2022 20.38 20.80 20.37 20.74 1,974,274 +0.78(+3.91%)
Mar 18, 2022 19.96 20.08 19.81 19.96 1,641,395 -0.18(-0.89%)
Mar 17, 2022 19.82 20.20 19.70 20.14 1,988,802 +0.70(+3.60%)
Mar 16, 2022 19.59 19.74 19.23 19.44 2,751,424 -0.05(-0.26%)
Mar 15, 2022 19.39 19.73 19.12 19.49 4,209,248 -0.68(-3.37%)
Mar 14, 2022 20.44 20.53 19.91 20.17 3,232,296 -0.68(-3.26%)
Mar 11, 2022 20.76 21.11 20.72 20.85 2,702,745 -0.21(-1.00%)
Mar 10, 2022 20.64 21.11 21.06 2,701,612 +0.61(+2.98%)
Mar 09, 2022 20.32 20.89 19.96 20.45 4,333,577 -0.60(-2.85%)
Mar 08, 2022 21.17 21.80 20.46 21.05 6,248,191 +0.25(+1.20%)
Mar 07, 2022 20.75 21.15 20.33 20.80 3,837,568 +0.33(+1.61%)
Mar 04, 2022 19.87 20.48 19.84 20.47 2,695,852 +0.60(+3.02%)
Mar 03, 2022 19.70 19.98 19.57 19.87 2,091,678 +0.05(+0.25%)
Mar 02, 2022 19.68 19.98 19.59 19.82 3,112,352 +0.46(+2.38%)
Mar 01, 2022 19.34 19.68 19.11 19.36 5,613,370 +0.18(+0.94%)
Feb 28, 2022 18.56 19.18 18.48 19.18 2,568,710 +0.55(+2.95%)
Feb 25, 2022 18.27 18.65 18.32 18.63 2,113,377 +0.47(+2.59%)
Feb 24, 2022 18.71 18.71 17.70 18.16 3,369,795 -0.09(-0.49%)
Feb 23, 2022 18.13 18.40 18.07 18.25 1,594,795 +0.21(+1.16%)
Feb 22, 2022 18.88 18.91 17.77 18.04 2,509,876 -0.31(-1.69%)
Feb 18, 2022 18.35 0 -0.14(-0.76%)
Feb 17, 2022 18.50 18.69 18.35 18.49 1,502,178 -0.03(-0.16%)
Feb 16, 2022 18.52 18.85 18.40 18.52 1,299,207 +0.13(+0.71%)
Feb 15, 2022 18.19 18.43 18.02 18.39 1,442,418 -0.20(-1.08%)
Feb 14, 2022 18.92 18.92 18.38 18.59 2,341,872 -0.42(-2.21%)
Feb 11, 2022 18.57 19.04 18.49 19.01 2,103,460 +0.56(+3.04%)
Feb 10, 2022 18.50 18.83 18.34 18.45 2,185,117 -0.13(-0.70%)
Feb 09, 2022 18.50 18.70 18.40 18.58 1,691,004 +0.18(+0.98%)
Feb 08, 2022 18.73 18.78 18.26 18.40 1,327,854 -0.41(-2.18%)
Feb 07, 2022 18.51 18.99 18.37 18.81 1,588,737 +0.18(+0.97%)
Feb 04, 2022 18.55 18.92 18.53 18.63 1,446,852 +0.29(+1.58%)
Feb 03, 2022 18.47 18.50 18.14 18.34 1,345,519 -0.21(-1.13%)
Feb 02, 2022 18.43 18.58 18.17 18.55 1,558,937 +0.09(+0.49%)
Feb 01, 2022 17.76 18.52 17.68 18.46 2,060,914 +0.64(+3.59%)
Jan 31, 2022 17.71 17.93 17.82 1,413,355 +0.08(+0.45%)
Jan 28, 2022 17.69 17.90 17.37 17.74 1,496,804 -0.04(-0.22%)
Jan 27, 2022 17.94 18.11 17.48 17.78 1,883,401 +0.16(+0.91%)
Jan 26, 2022 17.90 18.00 17.43 17.62 1,772,930 -0.03(-0.17%)
Jan 25, 2022 16.92 17.73 16.64 17.65 1,788,386 +0.65(+3.82%)
Jan 24, 2022 16.43 17.08 16.16 17.00 2,754,034 +0.11(+0.65%)
Jan 21, 2022 17.13 17.14 16.71 16.89 1,771,586 -0.37(-2.14%)
Jan 20, 2022 17.33 17.76 17.23 17.26 1,200,735 -0.22(-1.26%)
Jan 19, 2022 17.79 17.79 17.34 17.48 1,186,438 -0.14(-0.79%)
Jan 18, 2022 17.81 17.88 17.38 17.62 1,931,077 +0.01(+0.06%)
Jan 14, 2022 17.61 0 +0.42(+2.44%)
Jan 13, 2022 17.30 17.44 17.12 17.19 940,211 -0.13(-0.75%)
Jan 12, 2022 17.32 17.40 17.16 17.32 1,151,104 +0.06(+0.35%)
Jan 11, 2022 16.80 17.29 16.68 17.26 2,033,287 +0.59(+3.54%)
Jan 10, 2022 16.73 16.79 16.45 16.67 1,376,020 -0.05(-0.30%)
Jan 07, 2022 16.60 16.77 16.48 16.72 1,279,969 +0.19(+1.15%)
Jan 06, 2022 16.49 16.61 16.28 16.53 1,601,239 +0.39(+2.42%)
Jan 05, 2022 16.39 16.54 16.12 16.14 1,693,580 -0.07(-0.43%)
Jan 04, 2022 15.82 16.27 15.82 16.21 1,837,968 +0.54(+3.45%)
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.