Fidelity Energy MSCI ETF (NY: FENY )

16.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.380 9.480 9.280 9.480 651,300 -0.05(-0.52%)
Jul 30, 2020 9.710 9.710 9.420 9.530 812,221 -0.36(-3.64%)
Jul 29, 2020 9.700 9.895 9.655 9.890 651,785 +0.21(+2.17%)
Jul 28, 2020 9.800 9.890 9.670 9.680 1,454,494 -0.17(-1.73%)
Jul 27, 2020 9.840 9.900 9.720 9.850 537,134 +0.01(+0.10%)
Jul 24, 2020 9.910 10.05 9.820 9.840 585,100 -0.06(-0.61%)
Jul 23, 2020 9.860 9.950 9.780 9.900 808,099 -0.02(-0.20%)
Jul 22, 2020 9.930 9.930 9.780 9.920 678,760 -0.13(-1.29%)
Jul 21, 2020 9.610 10.12 9.610 10.05 984,291 +0.58(+6.12%)
Jul 20, 2020 9.610 9.710 9.460 9.470 541,587 -0.16(-1.66%)
Jul 17, 2020 9.810 9.920 9.600 9.630 420,000 -0.15(-1.53%)
Jul 16, 2020 9.780 9.900 9.640 9.780 623,306 -0.04(-0.41%)
Jul 15, 2020 9.870 9.890 9.680 9.820 468,827 +0.19(+1.97%)
Jul 14, 2020 9.220 9.630 9.200 9.630 565,392 +0.35(+3.77%)
Jul 13, 2020 9.450 9.470 9.230 9.280 963,152 -0.08(-0.85%)
Jul 10, 2020 9.020 9.360 9.020 9.360 653,000 +0.29(+3.20%)
Jul 09, 2020 9.520 9.520 9.065 9.070 1,503,117 -0.46(-4.83%)
Jul 08, 2020 9.560 9.690 9.460 9.530 533,049 -0.02(-0.21%)
Jul 07, 2020 9.710 9.740 9.530 9.550 896,119 -0.29(-2.95%)
Jul 06, 2020 9.990 10.04 9.710 9.840 920,442 +0.04(+0.41%)
Jul 02, 2020 9.880 10.00 9.775 9.800 713,800 +0.13(+1.34%)
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.