Fidelity Energy MSCI ETF (NY: FENY )

22.56 -0.52 (-2.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.65 14.82 14.65 14.75 1,825,920 +0.04(+0.26%)
Dec 30, 2021 14.84 14.96 14.70 14.71 1,048,325 -0.12(-0.79%)
Dec 29, 2021 14.90 14.97 14.76 14.83 894,694 -0.11(-0.72%)
Dec 28, 2021 14.99 15.09 14.84 14.94 802,641 -0.03(-0.20%)
Dec 27, 2021 14.61 14.97 14.45 14.97 613,548 +0.35(+2.39%)
Dec 23, 2021 14.69 14.81 14.61 14.62 755,661 +0.01(+0.07%)
Dec 22, 2021 14.53 14.71 14.36 14.61 685,438 +0.09(+0.60%)
Dec 21, 2021 14.29 14.57 14.28 14.52 919,555 +0.44(+3.11%)
Dec 20, 2021 13.96 14.10 13.72 14.08 1,449,341 -0.19(-1.36%)
Dec 17, 2021 14.46 14.48 14.13 14.28 1,174,207 -0.28(-1.95%)
Dec 16, 2021 14.61 14.88 14.54 14.56 1,171,687 +0.06(+0.40%)
Dec 15, 2021 14.50 14.57 14.15 14.50 740,712 -0.04(-0.26%)
Dec 14, 2021 14.51 14.77 14.49 14.54 665,647 -0.09(-0.59%)
Dec 13, 2021 14.93 14.95 14.56 14.63 906,657 -0.44(-2.94%)
Dec 10, 2021 15.11 15.12 14.78 15.07 557,295 +0.13(+0.90%)
Dec 09, 2021 14.97 15.01 14.86 14.94 446,848 -0.15(-1.02%)
Dec 08, 2021 15.18 15.22 15.06 15.09 795,808 +0.02(+0.13%)
Dec 07, 2021 14.93 15.22 14.93 15.07 667,908 +0.36(+2.42%)
Dec 06, 2021 14.67 14.87 14.48 14.71 1,428,074 +0.25(+1.73%)
Dec 03, 2021 14.81 14.83 14.33 14.46 1,438,552 -0.12(-0.79%)
Dec 02, 2021 14.15 14.64 14.00 14.58 944,245 +0.41(+2.92%)
Dec 01, 2021 14.72 14.83 14.16 14.16 894,377 -0.18(-1.27%)
Nov 30, 2021 14.43 14.61 14.29 14.35 1,162,878 -0.40(-2.74%)
Nov 29, 2021 15.01 15.14 14.69 14.75 794,619 +0.10(+0.66%)
Nov 26, 2021 14.54 14.70 14.28 14.66 1,051,721 -0.65(-4.22%)
Nov 24, 2021 15.06 15.37 15.06 15.30 601,567 +0.17(+1.15%)
Nov 23, 2021 14.88 15.19 14.86 15.13 835,097 +0.44(+3.02%)
Nov 22, 2021 14.44 14.92 14.44 14.68 586,440 +0.24(+1.67%)
Nov 19, 2021 14.74 14.74 14.41 14.44 1,626,388 -0.59(-3.91%)
Nov 18, 2021 15.08 15.10 15.03 15.03 755,454 -0.08(-0.51%)
Nov 17, 2021 15.25 15.45 15.06 15.11 677,504 -0.27(-1.75%)
Nov 16, 2021 15.42 15.50 15.30 15.38 612,023 +0.03(+0.19%)
Nov 15, 2021 15.23 15.45 15.09 15.35 806,090 +0.10(+0.63%)
Nov 12, 2021 15.24 15.32 15.16 15.25 904,120 -0.06(-0.38%)
Nov 11, 2021 15.28 15.41 15.24 15.31 515,957 +0.08(+0.51%)
Nov 10, 2021 15.64 15.23 1,182,563 -0.45(-2.89%)
Nov 09, 2021 15.67 15.70 15.41 15.69 611,345 +0.04(+0.25%)
Nov 08, 2021 15.63 15.80 15.56 15.65 854,771 +0.15(+0.99%)
Nov 05, 2021 15.43 15.55 15.34 15.49 840,601 +0.25(+1.64%)
Nov 04, 2021 15.45 15.52 15.12 15.24 841,956 +0.01(+0.06%)
Nov 03, 2021 15.14 15.41 15.14 15.23 1,132,241 -0.13(-0.88%)
Nov 02, 2021 15.45 15.55 15.32 15.37 936,949 -0.15(-0.99%)
Nov 01, 2021 15.39 15.56 15.37 15.52 1,558,705 +0.29(+1.90%)
Oct 29, 2021 15.41 15.46 15.18 15.23 710,865 -0.13(-0.82%)
Oct 28, 2021 15.20 15.37 15.17 15.36 902,808 +0.10(+0.63%)
Oct 27, 2021 15.54 15.64 15.22 15.26 1,273,885 -0.45(-2.88%)
Oct 26, 2021 15.71 15.71 889,864 +0.07(+0.43%)
Oct 25, 2021 15.56 15.74 15.52 15.65 1,214,768 +0.26(+1.69%)
Oct 22, 2021 15.31 15.41 15.16 15.39 1,115,868 +0.15(+1.01%)
Oct 21, 2021 15.45 15.47 15.13 15.23 822,672 -0.30(-1.92%)
Oct 20, 2021 15.31 15.54 15.23 15.53 1,082,435 +0.13(+0.88%)
Oct 19, 2021 15.31 15.46 15.22 15.40 791,666 +0.14(+0.95%)
Oct 18, 2021 15.38 15.49 15.17 15.25 1,422,499 +0.04(+0.25%)
Oct 15, 2021 15.31 15.39 15.21 15.21 766,161 +0.07(+0.44%)
Oct 14, 2021 15.13 15.20 15.00 15.15 1,119,514 +0.19(+1.29%)
Oct 13, 2021 14.85 15.03 14.67 14.95 1,123,237 -0.01(-0.06%)
Oct 12, 2021 14.94 15.12 14.87 14.96 1,156,253 +0.00(+0.00%)
Oct 11, 2021 15.24 15.29 14.94 14.96 1,848,617 -0.05(-0.32%)
Oct 08, 2021 14.74 15.05 14.74 15.01 1,403,172 +0.41(+2.84%)
Oct 07, 2021 14.51 14.67 14.41 14.60 1,034,082 +0.15(+1.07%)
Oct 06, 2021 14.42 14.55 14.20 14.44 1,465,879 -0.21(-1.45%)
Oct 05, 2021 14.76 14.92 14.46 14.66 1,609,079 +0.08(+0.53%)
Oct 04, 2021 14.45 14.71 14.43 14.58 2,146,872 +0.27(+1.88%)
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.