Fidelity Energy MSCI ETF (NY: FENY )

14.20 USD -0.40 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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%)
Jun 01, 2020 10.10 10.35 9.980 10.28 2,169,167 +0.15(+1.48%)
May 29, 2020 10.12 10.21 9.920 10.13 1,064,400 -0.02(-0.20%)
May 28, 2020 10.47 10.47 10.12 10.15 885,144 -0.30(-2.87%)
May 27, 2020 10.49 10.53 10.16 10.45 936,033 +0.11(+1.06%)
May 26, 2020 10.35 10.43 10.28 10.34 1,012,974 +0.30(+2.99%)
May 22, 2020 10.05 10.05 9.830 10.04 655,600 -0.06(-0.59%)
May 21, 2020 10.31 10.32 10.01 10.10 1,045,604 -0.13(-1.27%)
May 20, 2020 10.10 10.27 10.03 10.23 790,942 +0.36(+3.65%)
May 19, 2020 10.20 10.20 9.860 9.870 1,132,721 -0.26(-2.57%)
May 18, 2020 9.930 10.20 9.870 10.13 1,446,886 +0.74(+7.88%)
May 15, 2020 9.390 9.605 9.290 9.390 462,000 +0.00(+0.00%)
May 14, 2020 9.150 9.490 8.924 9.390 964,402 +0.07(+0.75%)
May 13, 2020 9.690 9.720 9.235 9.320 1,154,962 -0.44(-4.51%)
May 12, 2020 10.03 10.04 9.760 9.760 830,906 -0.17(-1.71%)
May 11, 2020 10.04 10.06 9.880 9.930 693,668 -0.16(-1.59%)
May 08, 2020 9.870 10.10 9.835 10.09 747,100 +0.44(+4.56%)
May 07, 2020 9.700 9.850 9.595 9.650 1,255,942 +0.23(+2.44%)
May 06, 2020 9.750 9.805 9.420 9.420 510,329 -0.26(-2.69%)
May 05, 2020 10.10 10.17 9.655 9.680 916,703 -0.01(-0.10%)
May 04, 2020 9.210 9.690 9.150 9.690 858,296 +0.34(+3.64%)
May 01, 2020 9.770 9.811 9.273 9.350 1,670,900 -0.59(-5.94%)
Apr 30, 2020 10.21 10.22 9.800 9.940 1,097,597 -0.22(-2.17%)
Apr 29, 2020 9.790 10.17 9.750 10.16 1,881,309 +0.72(+7.63%)
Apr 28, 2020 9.400 9.500 9.224 9.440 858,626 +0.20(+2.16%)
Apr 27, 2020 9.000 9.300 8.770 9.240 2,825,693 +0.19(+2.10%)
Apr 24, 2020 9.200 9.280 8.904 9.050 704,600 +0.03(+0.33%)
Apr 23, 2020 9.000 9.226 8.910 9.020 1,226,970 +0.28(+3.20%)
Apr 22, 2020 8.800 8.870 8.620 8.740 1,348,898 +0.29(+3.43%)
Apr 21, 2020 8.350 8.580 8.210 8.450 1,232,326 -0.14(-1.63%)
Apr 20, 2020 8.360 8.880 8.280 8.590 2,339,000 -0.24(-2.72%)
Apr 17, 2020 8.170 8.850 8.170 8.830 1,430,400 +0.81(+10.17%)
Apr 16, 2020 8.340 8.340 8.005 8.015 1,131,514 -0.32(-3.90%)
Apr 15, 2020 8.410 8.440 8.100 8.340 1,385,965 -0.41(-4.69%)
Apr 14, 2020 8.780 8.930 8.684 8.750 1,089,236 -0.03(-0.34%)
Apr 13, 2020 9.170 9.170 8.630 8.780 1,128,063 +0.00(+0.00%)
Apr 09, 2020 9.210 9.451 8.460 8.780 4,736,800 -0.08(-0.90%)
Apr 08, 2020 8.520 8.880 8.410 8.860 1,422,707 +0.55(+6.62%)
Apr 07, 2020 8.570 8.760 8.300 8.310 1,448,565 +0.17(+2.09%)
Apr 06, 2020 7.920 8.195 7.810 8.140 1,040,470 +0.39(+5.03%)
Apr 03, 2020 8.120 8.120 7.530 7.750 1,512,800 -0.07(-0.90%)
Apr 02, 2020 7.530 8.220 7.350 7.820 1,334,675 +0.62(+8.61%)
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.