Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	12.91	12.93	12.66	12.73	765,697	-0.20(-1.53%)
Jul 29, 2021	13.01	13.03	12.85	12.93	649,633	+0.10(+0.81%)
Jul 28, 2021	12.73	12.93	12.62	12.83	605,432	+0.13(+1.04%)
Jul 27, 2021	12.76	12.76	12.58	12.69	870,909	-0.16(-1.25%)
Jul 26, 2021	12.57	12.91	12.57	12.85	1,497,511	+0.32(+2.56%)
Jul 23, 2021	12.62	12.62	12.41	12.53	761,768	-0.07(-0.52%)
Jul 22, 2021	12.74	12.74	12.49	12.60	1,062,966	-0.15(-1.19%)
Jul 21, 2021	12.55	12.85	12.54	12.75	1,179,651	+0.45(+3.69%)
Jul 20, 2021	12.12	12.41	12.03	12.30	1,739,877	+0.21(+1.72%)
Jul 19, 2021	12.15	12.26	11.93	12.09	2,593,605	-0.46(-3.69%)
Jul 16, 2021	13.01	13.03	12.52	12.55	1,713,875	-0.37(-2.85%)
Jul 15, 2021	13.00	13.13	12.86	12.92	1,601,896	-0.19(-1.44%)
Jul 14, 2021	13.58	13.74	13.07	13.11	1,707,358	-0.43(-3.14%)
Jul 13, 2021	13.59	13.66	13.47	13.53	697,057	-0.12(-0.90%)
Jul 12, 2021	13.53	13.73	13.43	13.66	735,015	-0.02(-0.14%)
Jul 09, 2021	13.53	13.69	13.42	13.68	871,010	+0.28(+2.12%)
Jul 08, 2021	13.20	13.52	13.16	13.39	1,340,320	-0.04(-0.28%)
Jul 07, 2021	13.65	13.78	13.28	13.43	1,203,372	-0.25(-1.80%)
Jul 06, 2021	14.12	14.13	13.61	13.68	1,131,145	-0.46(-3.27%)
Jul 02, 2021	14.15	14.19	14.01	14.14	521,400	-0.06(-0.40%)
Jul 01, 2021	14.22	14.30	14.07	14.20	1,168,070	+0.26(+1.90%)
Jun 30, 2021	13.80	13.98	13.80	13.93	633,119	+0.17(+1.24%)
Jun 29, 2021	13.94	13.99	13.75	13.76	629,964	-0.07(-0.48%)
Jun 28, 2021	14.30	14.30	13.77	13.83	1,092,046	-0.48(-3.37%)
Jun 25, 2021	14.28	14.34	14.22	14.31	668,249	+0.06(+0.40%)
Jun 24, 2021	14.20	14.26	14.05	14.25	578,421	+0.12(+0.87%)
Jun 23, 2021	14.20	14.37	14.11	14.13	811,100	+0.07(+0.47%)
Jun 22, 2021	13.93	14.12	13.80	14.06	805,827	+0.09(+0.61%)
Jun 21, 2021	13.52	14.00	13.52	13.98	868,724	+0.57(+4.23%)
Jun 18, 2021	13.56	13.69	13.39	13.41	965,285	-0.38(-2.75%)
Jun 17, 2021	14.30	14.39	13.60	13.79	1,100,389	-0.53(-3.73%)
Jun 16, 2021	14.36	14.48	14.18	14.32	723,327	-0.07(-0.46%)
Jun 15, 2021	14.18	14.40	14.18	14.39	807,960	+0.28(+1.99%)
Jun 14, 2021	14.26	14.33	14.01	14.11	538,428	-0.07(-0.53%)
Jun 11, 2021	14.27	14.33	14.16	14.18	451,756	-0.01(-0.07%)
Jun 10, 2021	14.40	14.46	14.03	14.19	823,073	-0.03(-0.20%)
Jun 09, 2021	14.34	14.41	14.21	14.22	788,086	-0.07(-0.52%)
Jun 08, 2021	14.15	14.32	13.96	14.30	1,121,500	+0.12(+0.86%)
Jun 07, 2021	14.23	14.31	14.16	14.17	832,201	-0.03(-0.20%)
Jun 04, 2021	14.26	14.29	14.01	14.20	665,360	+0.08(+0.60%)
Jun 03, 2021	14.03	14.20	13.91	14.12	930,550	+0.04(+0.27%)
Jun 02, 2021	13.88	14.14	13.72	14.08	1,573,047	+0.27(+1.97%)
Jun 01, 2021	13.54	13.82	13.54	13.81	1,604,308	+0.54(+4.09%)
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%)

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.