Fidelity Energy MSCI ETF (NY: FENY )

24.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.041 9.117 8.862 9.050 1,191,484 -0.02(-0.20%)
May 28, 2020 9.353 9.353 9.041 9.067 990,825 -0.27(-2.87%)
May 27, 2020 9.371 9.407 9.076 9.335 1,047,790 +0.10(+1.06%)
May 26, 2020 9.246 9.318 9.184 9.237 1,133,918 +0.27(+2.99%)
May 22, 2020 8.978 8.978 8.782 8.969 733,875 -0.05(-0.59%)
May 21, 2020 9.210 9.219 8.942 9.023 1,170,444 -0.12(-1.27%)
May 20, 2020 9.023 9.175 8.956 9.139 885,376 +0.32(+3.65%)
May 19, 2020 9.112 9.112 8.808 8.817 1,267,962 -0.23(-2.57%)
May 18, 2020 8.871 9.112 8.817 9.050 1,619,637 +0.66(+7.88%)
May 15, 2020 8.388 8.581 8.299 8.388 517,160 +0.00(+0.00%)
May 14, 2020 8.174 8.478 7.972 8.388 1,079,546 +0.06(+0.75%)
May 13, 2020 8.656 8.683 8.250 8.326 1,292,858 -0.39(-4.51%)
May 12, 2020 8.960 8.969 8.719 8.719 930,112 -0.15(-1.71%)
May 11, 2020 8.969 8.985 8.826 8.871 776,488 -0.14(-1.59%)
May 08, 2020 8.817 9.023 8.786 9.014 836,300 +0.39(+4.56%)
May 07, 2020 8.665 8.799 8.572 8.621 1,405,895 +0.21(+2.44%)
May 06, 2020 8.710 8.759 8.415 8.415 571,259 -0.23(-2.69%)
May 05, 2020 9.023 9.085 8.625 8.648 1,026,152 -0.01(-0.10%)
May 04, 2020 8.228 8.656 8.174 8.656 960,772 +0.30(+3.64%)
May 01, 2020 8.728 8.765 8.284 8.353 1,870,397 -0.53(-5.94%)
Apr 30, 2020 9.121 9.130 8.755 8.880 1,228,644 -0.20(-2.17%)
Apr 29, 2020 8.746 9.085 8.710 9.076 2,105,928 +0.64(+7.63%)
Apr 28, 2020 8.397 8.487 8.240 8.433 961,141 +0.18(+2.16%)
Apr 27, 2020 8.040 8.308 7.835 8.254 3,163,066 +0.17(+2.10%)
Apr 24, 2020 8.219 8.290 7.954 8.085 788,725 +0.03(+0.33%)
Apr 23, 2020 8.040 8.242 7.960 8.058 1,373,464 +0.25(+3.20%)
Apr 22, 2020 7.861 7.924 7.701 7.808 1,509,949 +0.26(+3.43%)
Apr 21, 2020 7.459 7.665 7.334 7.549 1,379,459 -0.13(-1.63%)
Apr 20, 2020 7.468 7.933 7.397 7.674 2,618,265 -0.21(-2.72%)
Apr 17, 2020 7.299 7.906 7.299 7.888 1,601,182 +0.73(+10.17%)
Apr 16, 2020 7.450 7.450 7.151 7.160 1,266,611 -0.29(-3.90%)
Apr 15, 2020 7.513 7.540 7.236 7.450 1,551,442 -0.37(-4.69%)
Apr 14, 2020 7.844 7.978 7.758 7.817 1,219,285 -0.03(-0.34%)
Apr 13, 2020 8.192 8.192 7.710 7.844 1,262,748 +0.00(+0.00%)
Apr 09, 2020 8.228 8.443 7.558 7.844 5,302,350 -0.07(-0.90%)
Apr 08, 2020 7.611 7.933 7.513 7.915 1,592,571 +0.49(+6.62%)
Apr 07, 2020 7.656 7.826 7.415 7.424 1,621,516 +0.15(+2.09%)
Apr 06, 2020 7.075 7.321 6.977 7.272 1,164,697 +0.35(+5.03%)
Apr 03, 2020 7.254 7.254 6.727 6.923 1,693,420 -0.06(-0.90%)
Apr 02, 2020 6.727 7.343 6.566 6.986 1,494,028 +0.55(+8.61%)
Apr 01, 2020 6.521 6.620 6.334 6.432 1,070,945 -0.29(-4.26%)
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%)
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.