Fidelity Energy MSCI ETF (NY: FENY )

23.46 -0.06 (-0.26%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.730 8.730 8.513 8.513 589,994 -0.20(-2.28%)
Aug 28, 2020 8.612 8.721 8.540 8.712 447,934 +0.16(+1.90%)
Aug 27, 2020 8.567 8.594 8.450 8.549 550,332 +0.02(+0.21%)
Aug 26, 2020 8.721 8.721 8.522 8.531 614,080 -0.21(-2.38%)
Aug 25, 2020 8.901 8.901 8.685 8.739 531,413 -0.10(-1.12%)
Aug 24, 2020 8.676 8.901 8.603 8.838 571,773 +0.23(+2.62%)
Aug 21, 2020 8.630 8.667 8.531 8.612 539,335 -0.05(-0.63%)
Aug 20, 2020 8.766 8.793 8.667 8.667 427,416 -0.20(-2.24%)
Aug 19, 2020 8.956 9.001 8.847 8.865 545,695 -0.10(-1.11%)
Aug 18, 2020 9.064 9.141 8.942 8.965 776,798 -0.14(-1.49%)
Aug 17, 2020 9.164 9.164 9.042 9.100 513,125 -0.05(-0.49%)
Aug 14, 2020 9.001 9.164 8.956 9.145 621,774 +0.09(+1.00%)
Aug 13, 2020 9.173 9.227 9.028 9.055 645,874 -0.18(-1.96%)
Aug 12, 2020 9.281 9.331 9.132 9.236 582,319 +0.11(+1.19%)
Aug 11, 2020 9.344 9.457 9.091 9.127 984,557 -0.04(-0.39%)
Aug 10, 2020 8.965 9.173 8.938 9.164 996,786 +0.28(+3.15%)
Aug 07, 2020 8.793 8.901 8.694 8.883 916,892 +0.02(+0.20%)
Aug 06, 2020 8.892 8.962 8.829 8.865 909,242 -0.05(-0.61%)
Aug 05, 2020 8.983 9.024 8.852 8.920 925,031 +0.10(+1.13%)
Aug 04, 2020 8.567 8.838 8.567 8.820 753,883 +0.22(+2.52%)
Aug 03, 2020 8.558 8.657 8.486 8.603 906,497 +0.04(+0.42%)
Jul 31, 2020 8.477 8.567 8.386 8.567 720,700 -0.05(-0.52%)
Jul 30, 2020 8.775 8.775 8.513 8.612 898,768 -0.33(-3.64%)
Jul 29, 2020 8.766 8.942 8.725 8.938 721,236 +0.19(+2.17%)
Jul 28, 2020 8.856 8.938 8.739 8.748 1,609,479 -0.15(-1.73%)
Jul 27, 2020 8.892 8.947 8.784 8.901 594,369 +0.01(+0.10%)
Jul 24, 2020 8.956 9.082 8.874 8.892 647,446 -0.05(-0.61%)
Jul 23, 2020 8.911 8.992 8.838 8.947 894,207 -0.02(-0.20%)
Jul 22, 2020 8.974 8.974 8.838 8.965 751,086 -0.12(-1.29%)
Jul 21, 2020 8.685 9.141 8.685 9.082 1,089,173 +0.52(+6.12%)
Jul 20, 2020 8.685 8.775 8.549 8.558 599,296 -0.14(-1.66%)
Jul 17, 2020 8.865 8.965 8.676 8.703 464,753 -0.14(-1.53%)
Jul 16, 2020 8.838 8.947 8.712 8.838 689,723 -0.04(-0.41%)
Jul 15, 2020 8.920 8.938 8.748 8.874 518,783 +0.17(+1.97%)
Jul 14, 2020 8.332 8.703 8.314 8.703 625,638 +0.32(+3.77%)
Jul 13, 2020 8.540 8.558 8.341 8.386 1,065,782 -0.07(-0.85%)
Jul 10, 2020 8.151 8.459 8.151 8.459 722,581 +0.26(+3.20%)
Jul 09, 2020 8.603 8.603 8.192 8.197 1,663,283 -0.42(-4.83%)
Jul 08, 2020 8.639 8.757 8.549 8.612 589,848 -0.02(-0.21%)
Jul 07, 2020 8.775 8.802 8.612 8.630 991,606 -0.26(-2.95%)
Jul 06, 2020 9.028 9.073 8.775 8.892 1,018,521 +0.04(+0.41%)
Jul 02, 2020 8.929 9.037 8.834 8.856 789,860 +0.12(+1.34%)
Jul 01, 2020 8.983 9.109 8.730 8.739 1,002,394 -0.23(-2.62%)
Jun 30, 2020 8.667 9.005 8.594 8.974 1,860,827 +0.22(+2.48%)
Jun 29, 2020 8.657 8.829 8.621 8.757 753,034 +0.13(+1.47%)
Jun 26, 2020 8.901 8.901 8.594 8.630 889,671 -0.32(-3.54%)
Jun 25, 2020 8.730 8.992 8.671 8.947 702,319 +0.15(+1.75%)
Jun 24, 2020 9.173 9.173 8.730 8.793 1,554,537 -0.51(-5.44%)
Jun 23, 2020 9.462 9.464 9.281 9.299 882,924 +0.00(+0.00%)
Jun 22, 2020 9.236 9.335 9.114 9.299 728,274 +0.02(+0.19%)
Jun 19, 2020 9.706 9.706 9.263 9.281 1,120,609 -0.14(-1.52%)
Jun 18, 2020 9.228 9.523 9.175 9.425 774,975 +0.10(+1.05%)
Jun 17, 2020 9.648 9.648 9.326 9.326 894,214 -0.32(-3.33%)
Jun 16, 2020 9.845 9.854 9.380 9.648 1,690,741 +0.27(+2.86%)
Jun 15, 2020 8.942 9.478 8.844 9.380 1,355,389 +0.03(+0.29%)
Jun 12, 2020 9.541 9.594 9.094 9.353 1,312,714 +0.25(+2.75%)
Jun 11, 2020 9.326 9.621 9.076 9.103 2,869,389 -0.95(-9.42%)
Jun 10, 2020 10.47 10.50 10.05 10.05 2,279,188 -0.54(-5.14%)
Jun 09, 2020 10.66 10.68 10.43 10.60 1,900,762 -0.40(-3.66%)
Jun 08, 2020 10.90 11.01 10.65 11.00 3,006,493 +0.49(+4.68%)
Jun 05, 2020 10.27 10.59 10.23 10.51 2,749,570 +0.76(+7.79%)
Jun 04, 2020 9.702 9.790 9.550 9.746 1,371,763 +0.02(+0.18%)
Jun 03, 2020 9.594 9.773 9.586 9.728 1,237,621 +0.28(+2.93%)
Jun 02, 2020 9.282 9.460 9.282 9.452 712,928 +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.