Fidelity Energy MSCI ETF (NY: FENY )

23.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.852 6.950 6.611 6.718 1,178,677 +0.11(+1.62%)
Mar 30, 2020 6.504 6.673 6.271 6.611 1,944,840 +0.03(+0.41%)
Mar 27, 2020 6.780 6.780 6.539 6.584 1,379,654 -0.42(-5.99%)
Mar 26, 2020 6.745 7.191 6.664 7.004 1,859,812 +0.33(+4.95%)
Mar 25, 2020 6.602 6.986 6.244 6.673 1,749,553 +0.28(+4.33%)
Mar 24, 2020 5.985 6.441 5.968 6.396 1,843,579 +0.86(+15.48%)
Mar 23, 2020 5.896 5.896 5.431 5.539 1,505,758 -0.42(-7.05%)
Mar 20, 2020 6.048 6.164 5.690 5.959 1,562,675 +0.13(+2.30%)
Mar 19, 2020 5.579 5.895 5.280 5.825 1,240,488 +0.30(+5.41%)
Mar 18, 2020 6.150 6.150 5.271 5.526 1,982,219 -0.90(-13.95%)
Mar 17, 2020 6.519 6.668 6.167 6.422 1,574,747 +0.03(+0.41%)
Mar 16, 2020 6.879 7.054 6.334 6.396 1,763,138 -0.94(-12.81%)
Mar 13, 2020 7.318 7.336 6.545 7.336 2,912,518 +0.60(+8.87%)
Mar 12, 2020 7.134 7.195 6.738 6.738 2,862,891 -0.90(-11.74%)
Mar 11, 2020 7.819 7.933 7.520 7.634 2,653,279 -0.44(-5.44%)
Mar 10, 2020 8.548 8.548 7.555 8.074 2,386,499 +0.31(+3.96%)
Mar 09, 2020 8.091 8.372 7.749 7.766 4,398,119 -1.95(-20.07%)
Mar 06, 2020 10.03 10.06 9.585 9.716 1,600,308 -0.63(-6.11%)
Mar 05, 2020 10.45 10.48 10.18 10.35 1,158,128 -0.38(-3.52%)
Mar 04, 2020 10.77 10.77 10.50 10.73 511,965 +0.19(+1.84%)
Mar 03, 2020 10.92 11.06 10.40 10.53 2,464,318 -0.34(-3.15%)
Mar 02, 2020 10.78 10.88 10.38 10.88 4,704,496 +0.27(+2.57%)
Feb 28, 2020 10.10 10.60 10.03 10.60 3,396,174 +0.17(+1.60%)
Feb 27, 2020 10.77 10.93 10.44 10.44 1,245,744 -0.62(-5.56%)
Feb 26, 2020 11.46 11.49 11.05 11.05 1,455,324 -0.34(-3.01%)
Feb 25, 2020 11.94 11.98 11.33 11.39 933,474 -0.53(-4.42%)
Feb 24, 2020 12.12 12.13 11.90 11.92 1,632,506 -0.59(-4.70%)
Feb 21, 2020 12.61 12.61 12.42 12.51 281,155 -0.17(-1.32%)
Feb 20, 2020 12.75 12.83 12.65 12.68 446,524 -0.03(-0.21%)
Feb 19, 2020 12.61 12.74 12.55 12.70 507,134 +0.17(+1.33%)
Feb 18, 2020 12.54 12.56 12.41 12.54 364,977 -0.10(-0.76%)
Feb 14, 2020 12.73 12.74 12.56 12.63 249,511 -0.06(-0.48%)
Feb 13, 2020 12.67 12.77 12.63 12.69 286,586 -0.05(-0.41%)
Feb 12, 2020 12.77 12.82 12.64 12.75 407,741 +0.18(+1.47%)
Feb 11, 2020 12.57 12.62 12.52 12.56 368,051 +0.13(+1.06%)
Feb 10, 2020 12.47 12.47 12.36 12.43 372,580 -0.09(-0.70%)
Feb 07, 2020 12.56 12.57 12.47 12.52 246,893 -0.10(-0.77%)
Feb 06, 2020 12.82 12.82 12.61 12.62 278,499 -0.16(-1.24%)
Feb 05, 2020 12.51 12.81 12.51 12.77 369,871 +0.47(+3.78%)
Feb 04, 2020 12.45 12.53 12.29 12.31 427,960 +0.03(+0.21%)
Feb 03, 2020 12.40 12.43 12.24 12.28 891,303 -0.16(-1.27%)
Jan 31, 2020 12.61 12.61 12.37 12.44 732,711 -0.39(-3.01%)
Jan 30, 2020 12.62 12.83 12.56 12.83 352,351 +0.11(+0.83%)
Jan 29, 2020 12.93 12.98 12.72 12.72 677,432 -0.14(-1.09%)
Jan 28, 2020 12.85 12.94 12.81 12.86 707,570 +0.06(+0.48%)
Jan 27, 2020 12.95 12.95 12.79 12.80 863,135 -0.36(-2.74%)
Jan 24, 2020 13.28 13.29 13.06 13.16 751,720 -0.18(-1.32%)
Jan 23, 2020 13.31 13.38 13.13 13.34 484,640 -0.04(-0.33%)
Jan 22, 2020 13.49 13.51 13.37 13.38 261,329 -0.15(-1.10%)
Jan 21, 2020 13.72 13.77 13.52 13.53 418,202 -0.27(-1.97%)
Jan 17, 2020 13.92 13.95 13.78 13.80 237,217 -0.09(-0.63%)
Jan 16, 2020 13.92 14.01 13.89 13.89 191,033 +0.00(+0.00%)
Jan 15, 2020 13.92 13.95 13.84 13.89 261,840 -0.09(-0.63%)
Jan 14, 2020 13.94 13.99 13.85 13.98 249,969 +0.02(+0.13%)
Jan 13, 2020 13.96 14.00 13.87 13.96 427,335 -0.01(-0.06%)
Jan 10, 2020 14.06 14.06 13.96 13.97 201,020 -0.09(-0.63%)
Jan 09, 2020 13.96 14.08 13.79 14.06 253,430 +0.08(+0.57%)
Jan 08, 2020 14.24 14.26 13.95 13.98 408,205 -0.27(-1.91%)
Jan 07, 2020 14.24 14.25 14.07 14.25 1,313,377 -0.04(-0.25%)
Jan 06, 2020 14.23 14.36 14.17 14.28 333,534 +0.11(+0.81%)
Jan 03, 2020 14.38 14.38 14.10 14.17 432,774 +0.00(+0.00%)
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.