Fidelity Energy MSCI ETF (NY: FENY )

24.10 -0.44 (-1.79%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.852 6.950 6.611 6.718 1,178,677 +0.11(+1.62%)
Mar 30, 2020 6.504 6.673 6.271 6.611 1,944,840 +0.03(+0.41%)
Mar 27, 2020 6.780 6.780 6.539 6.584 1,379,654 -0.42(-5.99%)
Mar 26, 2020 6.745 7.191 6.664 7.004 1,859,812 +0.33(+4.95%)
Mar 25, 2020 6.602 6.986 6.244 6.673 1,749,553 +0.28(+4.33%)
Mar 24, 2020 5.985 6.441 5.968 6.396 1,843,579 +0.86(+15.48%)
Mar 23, 2020 5.896 5.896 5.431 5.539 1,505,758 -0.42(-7.05%)
Mar 20, 2020 6.048 6.164 5.690 5.959 1,562,675 +0.13(+2.30%)
Mar 19, 2020 5.579 5.895 5.280 5.825 1,240,488 +0.30(+5.41%)
Mar 18, 2020 6.150 6.150 5.271 5.526 1,982,219 -0.90(-13.95%)
Mar 17, 2020 6.519 6.668 6.167 6.422 1,574,747 +0.03(+0.41%)
Mar 16, 2020 6.879 7.054 6.334 6.396 1,763,138 -0.94(-12.81%)
Mar 13, 2020 7.318 7.336 6.545 7.336 2,912,518 +0.60(+8.87%)
Mar 12, 2020 7.134 7.195 6.738 6.738 2,862,891 -0.90(-11.74%)
Mar 11, 2020 7.819 7.933 7.520 7.634 2,653,279 -0.44(-5.44%)
Mar 10, 2020 8.548 8.548 7.555 8.074 2,386,499 +0.31(+3.96%)
Mar 09, 2020 8.091 8.372 7.749 7.766 4,398,119 -1.95(-20.07%)
Mar 06, 2020 10.03 10.06 9.585 9.716 1,600,308 -0.63(-6.11%)
Mar 05, 2020 10.45 10.48 10.18 10.35 1,158,128 -0.38(-3.52%)
Mar 04, 2020 10.77 10.77 10.50 10.73 511,965 +0.19(+1.84%)
Mar 03, 2020 10.92 11.06 10.40 10.53 2,464,318 -0.34(-3.15%)
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.