Fidelity Energy MSCI ETF (NY: FENY )

15.65 USD +0.37 (+2.42%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.660 9.660 9.420 9.420 533,181 -0.22(-2.28%)
Aug 28, 2020 9.530 9.650 9.450 9.640 404,800 +0.18(+1.90%)
Aug 27, 2020 9.480 9.510 9.350 9.460 497,338 +0.02(+0.21%)
Aug 26, 2020 9.650 9.650 9.430 9.440 554,947 -0.23(-2.38%)
Aug 25, 2020 9.850 9.850 9.610 9.670 480,241 -0.11(-1.12%)
Aug 24, 2020 9.600 9.850 9.520 9.780 516,714 +0.25(+2.62%)
Aug 21, 2020 9.550 9.590 9.440 9.530 487,400 -0.06(-0.63%)
Aug 20, 2020 9.700 9.730 9.590 9.590 386,258 -0.22(-2.24%)
Aug 19, 2020 9.910 9.960 9.790 9.810 493,147 -0.11(-1.11%)
Aug 18, 2020 10.03 10.12 9.895 9.920 701,996 -0.15(-1.49%)
Aug 17, 2020 10.14 10.14 10.01 10.07 463,714 -0.05(-0.49%)
Aug 14, 2020 9.960 10.14 9.910 10.12 561,900 +0.10(+1.00%)
Aug 13, 2020 10.15 10.21 9.990 10.02 583,680 -0.20(-1.96%)
Aug 12, 2020 10.27 10.32 10.11 10.22 526,245 +0.12(+1.19%)
Aug 11, 2020 10.34 10.46 10.06 10.10 889,749 -0.04(-0.39%)
Aug 10, 2020 9.920 10.15 9.890 10.14 900,800 +0.31(+3.15%)
Aug 07, 2020 9.730 9.850 9.620 9.830 828,600 +0.02(+0.20%)
Aug 06, 2020 9.840 9.917 9.770 9.810 821,686 -0.06(-0.61%)
Aug 05, 2020 9.940 9.985 9.795 9.870 835,955 +0.11(+1.13%)
Aug 04, 2020 9.480 9.780 9.480 9.760 681,288 +0.24(+2.52%)
Aug 03, 2020 9.470 9.580 9.390 9.520 819,206 +0.04(+0.42%)
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%)
Jul 01, 2020 9.940 10.08 9.660 9.670 905,868 -0.26(-2.62%)
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.