Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.802 8.802 8.583 8.583 585,166 -0.20(-2.28%)
Aug 28, 2020 8.683 8.793 8.610 8.784 444,268 +0.16(+1.90%)
Aug 27, 2020 8.638 8.665 8.519 8.620 545,829 +0.02(+0.21%)
Aug 26, 2020 8.793 8.793 8.592 8.601 609,055 -0.21(-2.38%)
Aug 25, 2020 8.975 8.975 8.756 8.811 527,065 -0.10(-1.12%)
Aug 24, 2020 8.747 8.975 8.674 8.911 567,094 +0.23(+2.62%)
Aug 21, 2020 8.702 8.738 8.601 8.683 534,922 -0.05(-0.63%)
Aug 20, 2020 8.838 8.866 8.738 8.738 423,918 -0.20(-2.24%)
Aug 19, 2020 9.030 9.075 8.920 8.938 541,229 -0.10(-1.11%)
Aug 18, 2020 9.139 9.216 9.016 9.039 770,441 -0.14(-1.49%)
Aug 17, 2020 9.239 9.239 9.116 9.175 508,926 -0.05(-0.49%)
Aug 14, 2020 9.075 9.239 9.030 9.221 616,685 +0.09(+1.00%)
Aug 13, 2020 9.248 9.303 9.102 9.130 640,589 -0.18(-1.96%)
Aug 12, 2020 9.358 9.408 9.207 9.312 577,554 +0.11(+1.19%)
Aug 11, 2020 9.421 9.535 9.166 9.203 976,500 -0.04(-0.39%)
Aug 10, 2020 9.039 9.248 9.011 9.239 988,629 +0.28(+3.15%)
Aug 07, 2020 8.866 8.975 8.765 8.957 909,389 +0.02(+0.20%)
Aug 06, 2020 8.966 9.036 8.902 8.938 901,801 -0.05(-0.61%)
Aug 05, 2020 9.057 9.098 8.925 8.993 917,461 +0.10(+1.13%)
Aug 04, 2020 8.638 8.911 8.638 8.893 747,714 +0.22(+2.52%)
Aug 03, 2020 8.629 8.729 8.556 8.674 899,079 +0.04(+0.42%)
Jul 31, 2020 8.547 8.638 8.456 8.638 714,802 -0.05(-0.52%)
Jul 30, 2020 8.847 8.847 8.583 8.683 891,413 -0.33(-3.64%)
Jul 29, 2020 8.838 9.016 8.797 9.011 715,334 +0.19(+2.17%)
Jul 28, 2020 8.929 9.011 8.811 8.820 1,596,308 -0.15(-1.73%)
Jul 27, 2020 8.966 9.020 8.856 8.975 589,505 +0.01(+0.10%)
Jul 24, 2020 9.030 9.157 8.948 8.966 642,147 -0.05(-0.61%)
Jul 23, 2020 8.984 9.066 8.911 9.020 886,889 -0.02(-0.20%)
Jul 22, 2020 9.048 9.048 8.911 9.039 744,939 -0.12(-1.29%)
Jul 21, 2020 8.756 9.216 8.756 9.157 1,080,260 +0.53(+6.12%)
Jul 20, 2020 8.756 8.847 8.620 8.629 594,392 -0.15(-1.66%)
Jul 17, 2020 8.938 9.039 8.747 8.774 460,950 -0.14(-1.53%)
Jul 16, 2020 8.911 9.020 8.784 8.911 684,079 -0.04(-0.41%)
Jul 15, 2020 8.993 9.011 8.820 8.948 514,538 +0.17(+1.97%)
Jul 14, 2020 8.401 8.774 8.383 8.774 620,518 +0.32(+3.77%)
Jul 13, 2020 8.610 8.629 8.410 8.456 1,057,060 -0.07(-0.85%)
Jul 10, 2020 8.219 8.528 8.219 8.528 716,668 +0.26(+3.20%)
Jul 09, 2020 8.674 8.674 8.260 8.264 1,649,672 -0.42(-4.83%)
Jul 08, 2020 8.711 8.829 8.620 8.683 585,021 -0.02(-0.21%)
Jul 07, 2020 8.847 8.875 8.683 8.702 983,491 -0.26(-2.95%)
Jul 06, 2020 9.102 9.148 8.847 8.966 1,010,186 +0.04(+0.41%)
Jul 02, 2020 9.002 9.112 8.907 8.929 783,396 +0.12(+1.34%)
Jul 01, 2020 9.057 9.184 8.802 8.811 994,191 -0.24(-2.62%)
Jun 30, 2020 8.738 9.080 8.665 9.048 1,845,599 +0.22(+2.48%)
Jun 29, 2020 8.729 8.902 8.692 8.829 746,872 +0.13(+1.47%)
Jun 26, 2020 8.975 8.975 8.665 8.702 882,390 -0.32(-3.54%)
Jun 25, 2020 8.802 9.066 8.743 9.020 696,571 +0.15(+1.75%)
Jun 24, 2020 9.248 9.248 8.802 8.866 1,541,815 -0.51(-5.44%)
Jun 23, 2020 9.540 9.542 9.358 9.376 875,699 +0.00(+0.00%)
Jun 22, 2020 9.312 9.412 9.189 9.376 722,314 +0.02(+0.19%)
Jun 19, 2020 9.786 9.786 9.339 9.358 1,111,439 -0.14(-1.52%)
Jun 18, 2020 9.304 9.602 9.250 9.502 768,633 +0.10(+1.05%)
Jun 17, 2020 9.728 9.728 9.403 9.403 886,896 -0.32(-3.33%)
Jun 16, 2020 9.926 9.935 9.457 9.728 1,676,905 +0.27(+2.86%)
Jun 15, 2020 9.016 9.557 8.917 9.457 1,344,297 +0.03(+0.29%)
Jun 12, 2020 9.620 9.674 9.169 9.430 1,301,972 +0.25(+2.75%)
Jun 11, 2020 9.403 9.701 9.151 9.178 2,845,907 -0.95(-9.42%)
Jun 10, 2020 10.56 10.58 10.13 10.13 2,260,536 -0.55(-5.14%)
Jun 09, 2020 10.75 10.77 10.52 10.68 1,885,207 -0.41(-3.66%)
Jun 08, 2020 10.99 11.10 10.74 11.09 2,981,890 +0.50(+4.68%)
Jun 05, 2020 10.36 10.67 10.31 10.59 2,727,069 +0.77(+7.79%)
Jun 04, 2020 9.782 9.871 9.629 9.827 1,360,538 +0.02(+0.18%)
Jun 03, 2020 9.674 9.854 9.665 9.809 1,227,493 +0.28(+2.93%)
Jun 02, 2020 9.358 9.539 9.358 9.530 707,094 +0.27(+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.