Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.24 12.30 11.78 12.13 1,224,483 -0.30(-2.40%)
Feb 25, 2021 12.81 12.81 12.35 12.43 1,501,860 -0.25(-1.99%)
Feb 24, 2021 12.31 12.74 12.20 12.68 1,618,467 +0.47(+3.82%)
Feb 23, 2021 12.17 12.26 11.67 12.22 1,208,992 +0.18(+1.47%)
Feb 22, 2021 11.73 12.23 11.72 12.04 1,366,009 +0.37(+3.20%)
Feb 19, 2021 11.47 11.69 11.45 11.66 501,635 +0.21(+1.88%)
Feb 18, 2021 11.70 11.72 11.42 11.45 588,352 -0.31(-2.62%)
Feb 17, 2021 11.71 11.83 11.54 11.76 825,478 +0.14(+1.21%)
Feb 16, 2021 11.58 11.73 11.52 11.62 1,172,986 +0.31(+2.72%)
Feb 12, 2021 11.03 11.33 11.03 11.31 465,659 +0.17(+1.51%)
Feb 11, 2021 11.27 11.27 10.91 11.14 915,145 -0.18(-1.57%)
Feb 10, 2021 11.17 11.33 11.07 11.32 627,302 +0.21(+1.85%)
Feb 09, 2021 11.15 11.18 10.97 11.11 904,804 -0.12(-1.08%)
Feb 08, 2021 10.95 11.27 10.90 11.24 943,177 +0.47(+4.34%)
Feb 05, 2021 10.82 10.87 10.74 10.77 419,617 +0.09(+0.87%)
Feb 04, 2021 10.66 10.68 10.45 10.68 526,630 +0.10(+0.97%)
Feb 03, 2021 10.19 10.59 10.17 10.57 822,870 +0.44(+4.33%)
Feb 02, 2021 10.24 10.36 10.12 10.13 588,654 +0.11(+1.12%)
Feb 01, 2021 10.06 10.12 9.853 10.02 601,836 +0.09(+0.94%)
Jan 29, 2021 10.12 10.26 9.900 9.928 828,207 -0.34(-3.28%)
Jan 28, 2021 10.19 10.37 10.13 10.26 707,491 +0.13(+1.29%)
Jan 27, 2021 10.06 10.42 9.955 10.13 1,402,284 -0.12(-1.18%)
Jan 26, 2021 10.58 10.72 10.25 10.25 1,208,438 -0.24(-2.31%)
Jan 25, 2021 10.47 10.53 10.29 10.50 727,446 -0.09(-0.88%)
Jan 22, 2021 10.38 10.60 10.29 10.59 930,783 -0.04(-0.35%)
Jan 21, 2021 10.96 10.98 10.52 10.63 1,312,511 -0.36(-3.31%)
Jan 20, 2021 11.10 11.10 10.89 10.99 918,197 +0.01(+0.08%)
Jan 19, 2021 10.94 11.05 10.88 10.98 835,942 +0.20(+1.82%)
Jan 15, 2021 10.99 11.07 10.67 10.79 989,780 -0.43(-3.83%)
Jan 14, 2021 10.96 11.31 10.96 11.22 984,900 +0.34(+3.09%)
Jan 13, 2021 11.03 11.03 10.81 10.88 690,730 -0.08(-0.77%)
Jan 12, 2021 10.73 11.02 10.65 10.96 2,072,351 +0.37(+3.53%)
Jan 11, 2021 10.21 10.61 10.13 10.59 667,006 +0.19(+1.80%)
Jan 08, 2021 10.58 10.58 10.33 10.40 601,106 -0.05(-0.45%)
Jan 07, 2021 10.39 10.54 10.28 10.45 830,344 +0.17(+1.63%)
Jan 06, 2021 10.11 10.38 10.03 10.28 1,169,198 +0.31(+3.09%)
Jan 05, 2021 9.620 10.23 9.582 9.975 1,638,366 +0.46(+4.81%)
Jan 04, 2021 9.610 9.694 9.405 9.517 1,195,609 +0.04(+0.39%)
Dec 31, 2020 9.480 9.480 9.480 842,132 -0.08(-0.88%)
Dec 30, 2020 9.424 9.653 9.395 9.564 842,132 +0.17(+1.79%)
Dec 29, 2020 9.545 9.554 9.367 9.395 718,994 -0.07(-0.69%)
Dec 28, 2020 9.610 9.694 9.442 9.461 1,179,032 -0.07(-0.78%)
Dec 24, 2020 9.638 9.638 9.461 9.536 303,444 -0.07(-0.78%)
Dec 23, 2020 9.470 9.733 9.470 9.610 567,344 +0.23(+2.49%)
Dec 22, 2020 9.508 9.554 9.377 9.377 794,039 -0.17(-1.76%)
Dec 21, 2020 9.321 9.610 9.246 9.545 1,038,942 -0.19(-1.92%)
Dec 18, 2020 9.872 9.890 9.643 9.732 980,143 -0.13(-1.30%)
Dec 17, 2020 10.03 10.03 9.809 9.860 594,934 -0.06(-0.56%)
Dec 16, 2020 10.02 10.03 9.850 9.915 597,622 -0.05(-0.46%)
Dec 15, 2020 9.878 10.02 9.730 9.961 1,073,954 +0.18(+1.89%)
Dec 14, 2020 10.30 10.30 9.739 9.776 1,199,315 -0.33(-3.29%)
Dec 11, 2020 10.18 10.18 9.971 10.11 784,607 -0.13(-1.26%)
Dec 10, 2020 9.924 10.34 9.906 10.24 946,122 +0.33(+3.36%)
Dec 09, 2020 9.998 10.16 9.786 9.906 1,031,780 +0.02(+0.19%)
Dec 08, 2020 9.619 9.971 9.619 9.887 907,402 +0.15(+1.52%)
Dec 07, 2020 9.878 9.878 9.656 9.739 829,117 -0.24(-2.41%)
Dec 04, 2020 9.628 9.980 9.610 9.980 1,203,670 +0.53(+5.58%)
Dec 03, 2020 9.397 9.564 9.295 9.453 893,043 +0.10(+1.09%)
Dec 02, 2020 9.036 9.499 9.018 9.351 782,450 +0.28(+3.06%)
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.