Fidelity Energy MSCI ETF (NY: FENY )

15.22 USD -0.67 (-4.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.590 9.965 9.510 9.930 1,681,638 +0.24(+2.48%)
Jun 29, 2020 9.580 9.770 9.540 9.690 680,521 +0.14(+1.47%)
Jun 26, 2020 9.850 9.850 9.510 9.550 804,000 -0.35(-3.54%)
Jun 25, 2020 9.660 9.950 9.595 9.900 634,689 +0.17(+1.75%)
Jun 24, 2020 10.15 10.15 9.660 9.730 1,404,842 -0.56(-5.44%)
Jun 23, 2020 10.47 10.47 10.27 10.29 797,903 +0.00(+0.00%)
Jun 22, 2020 10.22 10.33 10.09 10.29 658,145 +0.02(+0.19%)
Jun 19, 2020 10.74 10.74 10.25 10.27 1,012,700 -0.28(-2.65%)
Jun 18, 2020 10.33 10.66 10.27 10.55 692,316 +0.11(+1.05%)
Jun 17, 2020 10.80 10.80 10.44 10.44 798,837 -0.36(-3.33%)
Jun 16, 2020 11.02 11.03 10.50 10.80 1,510,406 +0.30(+2.86%)
Jun 15, 2020 10.01 10.61 9.900 10.50 1,210,823 +0.03(+0.29%)
Jun 12, 2020 10.68 10.74 10.18 10.47 1,172,700 +0.28(+2.75%)
Jun 11, 2020 10.44 10.77 10.16 10.19 2,563,339 -1.06(-9.42%)
Jun 10, 2020 11.72 11.75 11.25 11.25 2,036,089 -0.61(-5.14%)
Jun 09, 2020 11.93 11.96 11.68 11.86 1,698,026 -0.45(-3.66%)
Jun 08, 2020 12.20 12.32 11.92 12.31 2,685,820 +0.55(+4.68%)
Jun 05, 2020 11.50 11.85 11.45 11.76 2,456,300 +0.85(+7.79%)
Jun 04, 2020 10.86 10.96 10.69 10.91 1,225,451 +0.02(+0.18%)
Jun 03, 2020 10.74 10.94 10.73 10.89 1,105,616 +0.31(+2.93%)
Jun 02, 2020 10.39 10.59 10.39 10.58 636,887 +0.30(+2.92%)
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.