Fidelity Energy MSCI ETF (NY: FENY )

14.51 USD +0.29 (+2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 14.11 14.53 14.03 14.51 858,736 +0.29(+2.04%)
May 06, 2021 14.18 14.22 13.89 14.22 1,564,122 +0.05(+0.35%)
May 05, 2021 14.04 14.21 13.77 14.17 1,161,678 +0.47(+3.43%)
May 04, 2021 13.74 13.83 13.55 13.70 1,348,000 +0.00(+0.00%)
May 03, 2021 13.47 13.73 13.45 13.70 663,334 +0.38(+2.85%)
Apr 30, 2021 13.49 13.68 13.30 13.32 935,700 -0.34(-2.49%)
Apr 29, 2021 13.72 13.86 13.51 13.66 692,569 +0.12(+0.89%)
Apr 28, 2021 13.17 13.60 13.17 13.54 802,838 +0.46(+3.52%)
Apr 27, 2021 13.00 13.13 12.92 13.08 416,335 +0.15(+1.16%)
Apr 26, 2021 12.78 13.02 12.78 12.93 663,990 +0.09(+0.70%)
Apr 23, 2021 12.69 12.88 12.65 12.84 778,100 +0.14(+1.10%)
Apr 22, 2021 12.93 12.94 12.66 12.70 529,858 -0.17(-1.32%)
Apr 21, 2021 12.54 12.88 12.46 12.87 968,323 +0.19(+1.50%)
Apr 20, 2021 13.04 13.04 12.55 12.68 1,100,786 -0.37(-2.84%)
Apr 19, 2021 13.08 13.21 12.94 13.05 649,135 -0.02(-0.15%)
Apr 16, 2021 13.26 13.31 13.02 13.07 590,900 -0.12(-0.91%)
Apr 15, 2021 13.32 13.32 13.12 13.19 482,384 -0.12(-0.90%)
Apr 14, 2021 13.02 13.48 13.00 13.31 740,744 +0.40(+3.10%)
Apr 13, 2021 12.90 12.98 12.79 12.91 889,171 +0.01(+0.08%)
Apr 12, 2021 13.12 13.21 12.86 12.90 672,706 -0.11(-0.85%)
Apr 09, 2021 13.12 13.21 12.95 13.01 517,400 -0.11(-0.84%)
Apr 08, 2021 13.20 13.20 12.95 13.12 842,193 -0.18(-1.35%)
Apr 07, 2021 13.27 13.36 13.21 13.30 521,618 +0.06(+0.45%)
Apr 06, 2021 13.34 13.54 13.23 13.24 724,906 -0.04(-0.30%)
Apr 05, 2021 13.60 13.60 13.18 13.28 1,569,085 -0.33(-2.42%)
Apr 01, 2021 13.31 13.61 13.24 13.61 1,527,200 +0.36(+2.72%)
Mar 31, 2021 13.34 13.35 13.19 13.25 939,084 -0.09(-0.67%)
Mar 30, 2021 13.31 13.46 13.21 13.34 3,775,141 -0.09(-0.67%)
Mar 29, 2021 13.57 13.57 13.27 13.43 1,033,458 -0.20(-1.47%)
Mar 26, 2021 13.49 13.65 13.39 13.63 2,896,200 +0.36(+2.71%)
Mar 25, 2021 12.99 13.33 12.77 13.27 1,901,417 +0.05(+0.38%)
Mar 24, 2021 13.11 13.40 13.11 13.22 1,109,108 +0.32(+2.48%)
Mar 23, 2021 12.89 13.20 12.80 12.90 1,964,878 -0.25(-1.90%)
Mar 22, 2021 13.29 13.31 13.15 13.15 754,333 -0.16(-1.20%)
Mar 19, 2021 13.23 13.51 13.07 13.31 1,137,800 -0.06(-0.45%)
Mar 18, 2021 13.94 13.99 13.33 13.37 1,385,400 -0.70(-4.98%)
Mar 17, 2021 13.85 14.12 13.79 14.07 831,630 +0.12(+0.86%)
Mar 16, 2021 14.16 14.16 13.87 13.95 2,627,215 -0.41(-2.86%)
Mar 15, 2021 14.51 14.52 14.20 14.36 1,055,857 -0.16(-1.10%)
Mar 12, 2021 14.54 14.65 14.41 14.52 855,100 +0.01(+0.07%)
Mar 11, 2021 14.57 14.74 14.46 14.51 1,196,829 +0.04(+0.28%)
Mar 10, 2021 14.07 14.52 14.04 14.47 1,609,355 +0.43(+3.06%)
Mar 09, 2021 14.28 14.45 13.99 14.04 1,521,870 -0.28(-1.96%)
Mar 08, 2021 14.50 14.53 14.12 14.32 1,695,425 -0.01(-0.07%)
Mar 05, 2021 14.19 14.35 13.82 14.33 2,282,500 +0.52(+3.77%)
Mar 04, 2021 13.60 14.05 13.47 13.81 2,385,160 +0.34(+2.52%)
Mar 03, 2021 13.38 13.77 13.38 13.47 1,129,615 +0.18(+1.35%)
Mar 02, 2021 13.41 13.51 13.27 13.29 2,038,062 -0.05(-0.37%)
Mar 01, 2021 13.34 13.50 13.24 13.34 4,895,579 +0.35(+2.69%)
Feb 26, 2021 13.11 13.17 12.61 12.99 1,143,600 -0.32(-2.40%)
Feb 25, 2021 13.72 13.72 13.22 13.31 1,402,655 -0.27(-1.99%)
Feb 24, 2021 13.18 13.64 13.06 13.58 1,511,559 +0.50(+3.82%)
Feb 23, 2021 13.03 13.13 12.50 13.08 1,129,132 +0.19(+1.47%)
Feb 22, 2021 12.56 13.09 12.55 12.89 1,275,777 +0.40(+3.20%)
Feb 19, 2021 12.28 12.52 12.26 12.49 468,500 +0.23(+1.88%)
Feb 18, 2021 12.53 12.55 12.23 12.26 549,489 -0.33(-2.62%)
Feb 17, 2021 12.54 12.67 12.36 12.59 770,951 +0.15(+1.21%)
Feb 16, 2021 12.40 12.56 12.33 12.44 1,095,505 +0.33(+2.73%)
Feb 12, 2021 11.81 12.13 11.81 12.11 434,900 +0.18(+1.51%)
Feb 11, 2021 12.07 12.07 11.68 11.93 854,695 -0.19(-1.57%)
Feb 10, 2021 11.96 12.13 11.85 12.12 585,866 +0.22(+1.85%)
Feb 09, 2021 11.94 11.97 11.74 11.90 845,037 -0.13(-1.08%)
Feb 08, 2021 11.72 12.07 11.67 12.03 880,876 +0.50(+4.34%)
Feb 05, 2021 11.59 11.64 11.49 11.53 391,900 +0.10(+0.87%)
Feb 04, 2021 11.41 11.43 11.19 11.43 491,844 +0.11(+0.97%)
Feb 03, 2021 10.91 11.34 10.89 11.32 768,516 +0.47(+4.33%)
Feb 02, 2021 10.96 11.09 10.84 10.85 549,771 +0.12(+1.12%)
Feb 01, 2021 10.77 10.84 10.55 10.73 562,082 +0.10(+0.94%)
Jan 29, 2021 10.84 10.99 10.60 10.63 773,500 -0.36(-3.28%)
Jan 28, 2021 10.91 11.10 10.85 10.99 660,758 +0.14(+1.29%)
Jan 27, 2021 10.77 11.16 10.66 10.85 1,309,656 -0.13(-1.18%)
Jan 26, 2021 11.33 11.48 10.98 10.98 1,128,615 -0.26(-2.31%)
Jan 25, 2021 11.21 11.27 11.02 11.24 679,395 -0.10(-0.88%)
Jan 22, 2021 11.11 11.36 11.02 11.34 869,300 -0.04(-0.35%)
Jan 21, 2021 11.74 11.76 11.26 11.38 1,225,813 -0.39(-3.31%)
Jan 20, 2021 11.88 11.88 11.66 11.77 857,546 +0.01(+0.09%)
Jan 19, 2021 11.71 11.83 11.65 11.76 780,724 +0.21(+1.82%)
Jan 15, 2021 11.77 11.85 11.42 11.55 924,400 -0.46(-3.83%)
Jan 14, 2021 11.73 12.12 11.73 12.01 919,843 +0.36(+3.09%)
Jan 13, 2021 11.81 11.81 11.57 11.65 645,104 -0.09(-0.77%)
Jan 12, 2021 11.49 11.80 11.40 11.74 1,935,462 +0.40(+3.53%)
Jan 11, 2021 10.93 11.36 10.85 11.34 622,947 +0.20(+1.80%)
Jan 08, 2021 11.33 11.33 11.06 11.14 561,400 -0.05(-0.45%)
Jan 07, 2021 11.12 11.29 11.01 11.19 775,496 +0.18(+1.63%)
Jan 06, 2021 10.83 11.11 10.74 11.01 1,091,967 +0.33(+3.09%)
Jan 05, 2021 10.30 10.95 10.26 10.68 1,530,144 +0.49(+4.81%)
Jan 04, 2021 10.29 10.38 10.07 10.19 1,116,633 +0.04(+0.39%)
Dec 31, 2020 10.15 10.15 10.15 786,505 -0.09(-0.88%)
Dec 30, 2020 10.09 10.34 10.06 10.24 786,505 +0.18(+1.79%)
Dec 29, 2020 10.22 10.23 10.03 10.06 671,501 -0.07(-0.69%)
Dec 28, 2020 10.29 10.38 10.11 10.13 1,101,151 -0.08(-0.78%)
Dec 24, 2020 10.32 10.32 10.13 10.21 283,400 -0.08(-0.78%)
Dec 23, 2020 10.14 10.42 10.14 10.29 529,868 +0.25(+2.49%)
Dec 22, 2020 10.18 10.23 10.04 10.04 740,589 -0.18(-1.76%)
Dec 21, 2020 9.980 10.29 9.900 10.22 970,315 -0.20(-1.92%)
Dec 18, 2020 10.57 10.59 10.32 10.42 915,400 -0.24(-2.25%)
Dec 17, 2020 10.84 10.84 10.61 10.66 550,267 -0.06(-0.56%)
Dec 16, 2020 10.83 10.84 10.65 10.72 552,753 -0.05(-0.46%)
Dec 15, 2020 10.68 10.83 10.52 10.77 993,323 +0.20(+1.89%)
Dec 14, 2020 11.14 11.14 10.53 10.57 1,109,272 -0.36(-3.29%)
Dec 11, 2020 11.01 11.01 10.78 10.93 725,700 -0.14(-1.26%)
Dec 10, 2020 10.73 11.18 10.71 11.07 875,088 +0.36(+3.36%)
Dec 09, 2020 10.81 10.98 10.58 10.71 954,315 +0.02(+0.19%)
Dec 08, 2020 10.40 10.78 10.40 10.69 839,275 +0.16(+1.52%)
Dec 07, 2020 10.68 10.68 10.44 10.53 766,868 -0.26(-2.41%)
Dec 04, 2020 10.41 10.79 10.39 10.79 1,113,300 +0.57(+5.58%)
Dec 03, 2020 10.16 10.34 10.05 10.22 825,994 +0.11(+1.09%)
Dec 02, 2020 9.770 10.27 9.750 10.11 723,705 +0.30(+3.06%)
Dec 01, 2020 10.02 10.07 9.781 9.810 1,085,333 +0.06(+0.62%)
Nov 30, 2020 10.24 10.24 9.740 9.750 992,356 -0.57(-5.52%)
Nov 27, 2020 10.40 10.48 10.25 10.32 417,100 -0.13(-1.24%)
Nov 25, 2020 10.62 10.62 10.38 10.45 1,316,800 -0.22(-2.06%)
Nov 24, 2020 10.50 10.71 10.41 10.67 1,451,328 +0.51(+5.02%)
Nov 23, 2020 9.640 10.18 9.640 10.16 1,506,411 +0.68(+7.17%)
Nov 20, 2020 9.530 9.562 9.430 9.480 406,900 -0.07(-0.73%)
Nov 19, 2020 9.310 9.565 9.230 9.550 496,875 +0.16(+1.70%)
Nov 18, 2020 9.730 9.780 9.390 9.390 826,191 -0.25(-2.59%)
Nov 17, 2020 9.420 9.650 9.310 9.640 672,283 +0.10(+1.05%)
Nov 16, 2020 9.300 9.560 9.230 9.540 2,085,361 +0.57(+6.35%)
Nov 13, 2020 8.700 9.010 8.700 8.970 503,900 +0.33(+3.82%)
Nov 12, 2020 8.800 8.910 8.570 8.640 639,859 -0.31(-3.46%)
Nov 11, 2020 9.180 9.180 8.870 8.950 746,771 -0.07(-0.78%)
Nov 10, 2020 8.930 9.020 8.730 9.020 888,579 +0.28(+3.20%)
Nov 09, 2020 8.440 8.930 8.440 8.740 6,255,304 +1.05(+13.65%)
Nov 06, 2020 7.850 7.955 7.651 7.690 530,000 -0.16(-2.04%)
Nov 05, 2020 7.860 7.990 7.830 7.850 378,862 +0.02(+0.26%)
Nov 04, 2020 7.820 8.010 7.630 7.830 680,247 +0.00(+0.00%)
Nov 03, 2020 8.020 8.020 7.768 7.830 998,438 -0.05(-0.63%)
Nov 02, 2020 7.720 7.970 7.583 7.880 962,839 +0.25(+3.28%)
Oct 30, 2020 7.570 7.630 7.450 7.630 614,500 +0.05(+0.66%)
Oct 29, 2020 7.290 7.610 7.180 7.580 775,712 +0.21(+2.85%)
Oct 28, 2020 7.520 7.550 7.340 7.370 1,743,610 -0.33(-4.29%)
Oct 27, 2020 7.790 7.790 7.680 7.700 470,706 -0.09(-1.16%)
Oct 26, 2020 7.970 7.990 7.720 7.790 880,003 -0.30(-3.71%)
Oct 23, 2020 8.160 8.220 8.000 8.090 436,500 -0.05(-0.61%)
Oct 22, 2020 7.820 8.150 7.783 8.140 432,104 +0.33(+4.23%)
Oct 21, 2020 7.900 7.942 7.810 7.810 896,281 -0.15(-1.88%)
Oct 20, 2020 7.900 8.025 7.858 7.960 538,921 +0.11(+1.40%)
Oct 19, 2020 8.050 8.090 7.850 7.850 459,540 -0.16(-2.00%)
Oct 16, 2020 8.210 8.210 8.010 8.010 613,400 -0.19(-2.32%)
Oct 15, 2020 7.980 8.206 7.890 8.200 454,191 +0.09(+1.11%)
Oct 14, 2020 8.090 8.295 8.090 8.110 485,867 +0.03(+0.37%)
Oct 13, 2020 8.220 8.240 8.050 8.080 433,752 -0.13(-1.58%)
Oct 12, 2020 8.170 8.220 8.075 8.210 946,031 +0.03(+0.37%)
Oct 09, 2020 8.360 8.390 8.160 8.180 438,300 -0.12(-1.45%)
Oct 08, 2020 8.070 8.309 8.034 8.300 592,965 +0.31(+3.88%)
Oct 07, 2020 7.910 8.020 7.840 7.990 282,833 +0.11(+1.40%)
Oct 06, 2020 8.110 8.166 7.860 7.880 736,818 -0.13(-1.62%)
Oct 05, 2020 7.860 8.010 7.820 8.010 714,457 +0.24(+3.09%)
Oct 02, 2020 7.470 7.825 7.450 7.770 762,300 +0.09(+1.17%)
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.