Fidelity Energy MSCI ETF (NY: FENY )

23.52 -0.58 (-2.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.53 12.64 12.47 12.50 404,363 -0.08(-0.60%)
Aug 30, 2021 12.80 12.83 12.58 12.58 407,138 -0.16(-1.26%)
Aug 27, 2021 12.51 12.82 12.51 12.74 727,386 +0.37(+2.98%)
Aug 26, 2021 12.48 12.55 12.34 12.37 459,708 -0.17(-1.36%)
Aug 25, 2021 12.45 12.63 12.33 12.54 571,792 +0.10(+0.84%)
Aug 24, 2021 12.32 12.50 12.32 12.44 942,915 +0.21(+1.70%)
Aug 23, 2021 12.04 12.26 12.04 12.23 706,757 +0.44(+3.77%)
Aug 20, 2021 11.65 11.84 11.62 11.79 809,602 +0.06(+0.48%)
Aug 19, 2021 11.81 11.92 11.57 11.73 3,155,846 -0.34(-2.82%)
Aug 18, 2021 12.33 12.43 12.05 12.07 750,204 -0.26(-2.07%)
Aug 17, 2021 12.35 12.53 12.22 12.33 892,721 -0.10(-0.84%)
Aug 16, 2021 12.51 12.52 12.34 12.43 701,805 -0.25(-1.94%)
Aug 13, 2021 12.84 12.85 12.67 12.67 560,229 -0.19(-1.47%)
Aug 12, 2021 12.86 12.95 12.72 12.86 522,473 -0.03(-0.22%)
Aug 11, 2021 12.77 12.90 12.67 12.89 662,081 +0.09(+0.74%)
Aug 10, 2021 12.62 12.83 12.62 12.80 829,662 +0.25(+1.96%)
Aug 09, 2021 12.56 12.65 12.47 12.55 1,168,856 -0.19(-1.48%)
Aug 06, 2021 12.74 12.84 12.68 12.74 772,852 +0.12(+0.97%)
Aug 05, 2021 12.50 12.78 12.50 12.62 971,484 +0.16(+1.29%)
Aug 04, 2021 12.62 12.75 12.45 12.46 2,802,882 -0.38(-2.94%)
Aug 03, 2021 12.58 12.85 12.45 12.84 2,788,068 +0.22(+1.72%)
Aug 02, 2021 12.74 13.05 12.60 12.62 1,142,793 -0.11(-0.89%)
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%)
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.