Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.35	13.35	13.21	13.27	427,846	+0.02(+0.14%)
May 27, 2021	13.27	13.40	13.18	13.25	759,029	+0.01(+0.07%)
May 26, 2021	13.10	13.27	13.06	13.24	673,020	+0.15(+1.14%)
May 25, 2021	13.37	13.37	13.07	13.09	688,385	-0.28(-2.10%)
May 24, 2021	13.36	13.40	13.19	13.37	698,730	+0.11(+0.85%)
May 21, 2021	13.38	13.45	13.25	13.26	610,336	+0.04(+0.28%)
May 20, 2021	13.25	13.28	13.03	13.22	594,260	-0.01(-0.07%)
May 19, 2021	13.23	13.39	13.05	13.23	995,415	-0.34(-2.48%)
May 18, 2021	13.88	13.91	13.55	13.57	948,543	-0.32(-2.29%)
May 17, 2021	13.56	13.88	13.49	13.88	1,038,162	+0.33(+2.42%)
May 14, 2021	13.29	13.61	13.29	13.56	1,007,554	+0.44(+3.35%)
May 13, 2021	13.16	13.39	12.94	13.12	1,053,532	-0.19(-1.41%)
May 12, 2021	13.32	13.71	13.25	13.30	1,222,228	+0.04(+0.28%)
May 11, 2021	13.34	13.49	13.13	13.27	1,455,703	-0.30(-2.21%)
May 10, 2021	13.76	13.96	13.57	13.57	1,788,123	-0.02(-0.14%)
May 07, 2021	13.21	13.60	13.14	13.58	917,319	+0.27(+2.04%)
May 06, 2021	13.28	13.32	13.00	13.31	1,670,632	+0.05(+0.35%)
May 05, 2021	13.14	13.30	12.89	13.27	1,240,783	+0.44(+3.43%)
May 04, 2021	12.86	12.95	12.69	12.83	1,439,793	+0.00(+0.00%)
May 03, 2021	12.61	12.85	12.59	12.83	708,504	+0.36(+2.85%)
Apr 30, 2021	12.63	12.81	12.45	12.47	999,417	-0.32(-2.49%)
Apr 29, 2021	12.85	12.98	12.65	12.79	739,730	+0.11(+0.89%)
Apr 28, 2021	12.33	12.73	12.33	12.68	857,507	+0.43(+3.52%)
Apr 27, 2021	12.17	12.29	12.10	12.25	444,685	+0.14(+1.16%)
Apr 26, 2021	11.97	12.19	11.97	12.11	709,204	+0.08(+0.70%)
Apr 23, 2021	11.88	12.06	11.84	12.02	831,085	+0.13(+1.10%)
Apr 22, 2021	12.11	12.12	11.85	11.89	565,939	-0.16(-1.32%)
Apr 21, 2021	11.74	12.06	11.67	12.05	1,034,261	+0.18(+1.50%)
Apr 20, 2021	12.21	12.21	11.75	11.87	1,175,745	-0.35(-2.84%)
Apr 19, 2021	12.25	12.37	12.12	12.22	693,338	-0.02(-0.15%)
Apr 16, 2021	12.41	12.46	12.19	12.24	631,137	-0.11(-0.91%)
Apr 15, 2021	12.47	12.47	12.28	12.35	515,232	-0.11(-0.90%)
Apr 14, 2021	12.19	12.62	12.17	12.46	791,185	+0.37(+3.10%)
Apr 13, 2021	12.08	12.15	11.97	12.09	949,719	+0.01(+0.08%)
Apr 12, 2021	12.28	12.37	12.04	12.08	718,514	-0.10(-0.85%)
Apr 09, 2021	12.28	12.37	12.12	12.18	552,632	-0.10(-0.84%)
Apr 08, 2021	12.36	12.36	12.13	12.28	899,542	-0.17(-1.35%)
Apr 07, 2021	12.42	12.50	12.36	12.45	557,138	+0.06(+0.45%)
Apr 06, 2021	12.49	12.67	12.39	12.40	774,269	-0.04(-0.30%)
Apr 05, 2021	12.73	12.73	12.34	12.43	1,675,933	-0.31(-2.42%)
Apr 01, 2021	12.46	12.74	12.40	12.74	1,631,196	+0.34(+2.72%)
Mar 31, 2021	12.49	12.50	12.34	12.41	1,003,031	-0.08(-0.67%)
Mar 30, 2021	12.46	12.60	12.37	12.49	4,032,212	-0.08(-0.67%)
Mar 29, 2021	12.70	12.70	12.42	12.57	1,103,832	-0.19(-1.47%)
Mar 26, 2021	12.63	12.78	12.54	12.76	3,093,419	+0.34(+2.71%)
Mar 25, 2021	12.16	12.48	11.96	12.42	2,030,895	+0.05(+0.38%)
Mar 24, 2021	12.27	12.55	12.27	12.38	1,184,633	+0.30(+2.48%)
Mar 23, 2021	12.07	12.36	11.98	12.08	2,098,678	-0.23(-1.90%)
Mar 22, 2021	12.44	12.46	12.31	12.31	805,699	-0.15(-1.20%)
Mar 19, 2021	12.39	12.65	12.24	12.46	1,215,279	+0.08(+0.62%)
Mar 18, 2021	12.91	12.96	12.35	12.38	1,495,624	-0.65(-4.98%)
Mar 17, 2021	12.83	13.08	12.77	13.03	897,795	+0.11(+0.86%)
Mar 16, 2021	13.12	13.12	12.84	12.92	2,836,240	-0.38(-2.86%)
Mar 15, 2021	13.44	13.45	13.15	13.30	1,139,862	-0.15(-1.10%)
Mar 12, 2021	13.47	13.57	13.35	13.45	923,133	+0.01(+0.07%)
Mar 11, 2021	13.50	13.65	13.39	13.44	1,292,050	+0.04(+0.28%)
Mar 10, 2021	13.03	13.45	13.01	13.40	1,737,397	+0.40(+3.06%)
Mar 09, 2021	13.23	13.39	12.96	13.01	1,642,952	-0.26(-1.95%)
Mar 08, 2021	13.43	13.46	13.08	13.26	1,830,315	-0.01(-0.07%)
Mar 05, 2021	13.14	13.29	12.80	13.27	2,464,099	+0.48(+3.77%)
Mar 04, 2021	12.60	13.01	12.48	12.79	2,574,927	+0.31(+2.52%)
Mar 03, 2021	12.39	12.76	12.39	12.48	1,219,488	+0.17(+1.35%)
Mar 02, 2021	12.42	12.51	12.29	12.31	2,200,213	-0.05(-0.37%)

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.