Fidelity Energy MSCI ETF (NY: FENY )

25.30 +0.74 (+3.01%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

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.