Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2022	20.03	20.34	20.01	20.17	567,825	+0.12(+0.60%)
Aug 05, 2022	19.42	20.24	19.40	20.05	925,739	+0.39(+1.98%)
Aug 04, 2022	20.27	20.33	19.58	19.66	1,946,245	-0.76(-3.72%)
Aug 03, 2022	21.12	21.12	20.25	20.42	1,133,652	-0.55(-2.62%)
Aug 02, 2022	20.98	21.19	20.78	20.97	833,527	-0.03(-0.14%)
Aug 01, 2022	21.09	21.14	20.72	21.00	1,135,757	-0.47(-2.19%)
Jul 29, 2022	21.00	21.53	20.98	21.47	837,489	+0.88(+4.27%)
Jul 28, 2022	20.74	20.85	20.22	20.59	712,905	+0.09(+0.44%)
Jul 27, 2022	20.17	20.60	19.96	20.50	741,320	+0.49(+2.45%)
Jul 26, 2022	20.44	20.51	19.87	20.01	608,865	-0.15(-0.74%)
Jul 25, 2022	19.64	20.18	19.45	20.16	742,939	+0.78(+4.02%)
Jul 22, 2022	19.59	19.85	19.27	19.38	752,328	-0.20(-1.02%)
Jul 21, 2022	19.42	19.59	19.00	19.58	1,185,238	-0.36(-1.81%)
Jul 20, 2022	19.50	20.01	19.39	19.94	747,690	+0.26(+1.32%)
Jul 19, 2022	19.06	19.72	19.03	19.68	769,594	+0.62(+3.25%)
Jul 18, 2022	19.06	19.35	18.98	19.06	1,029,270	+0.41(+2.20%)
Jul 15, 2022	18.69	18.70	18.32	18.65	877,206	+0.33(+1.80%)
Jul 14, 2022	18.04	18.33	17.73	18.32	1,406,271	-0.32(-1.72%)
Jul 13, 2022	18.35	19.00	18.35	18.64	1,906,274	+0.00(+0.00%)
Jul 12, 2022	18.54	18.75	18.31	18.64	996,940	-0.38(-2.00%)
Jul 11, 2022	18.96	19.19	18.76	19.02	619,019	-0.20(-1.04%)
Jul 08, 2022	19.44	19.54	18.94	19.22	724,462	+0.00(+0.00%)
Jul 07, 2022	18.95	19.37	18.95	19.22	1,165,606	+0.74(+4.00%)
Jul 06, 2022	18.60	18.93	17.91	18.48	2,808,204	-0.35(-1.86%)
Jul 05, 2022	19.30	19.30	18.42	18.83	2,071,725	-0.83(-4.22%)
Jul 01, 2022	19.60	19.74	18.99	19.66	1,200,349	+0.26(+1.34%)
Jun 30, 2022	19.41	19.90	19.22	19.40	2,050,873	-0.46(-2.32%)
Jun 29, 2022	20.86	20.93	19.81	19.86	1,799,770	-0.71(-3.45%)
Jun 28, 2022	20.57	20.90	20.26	20.57	1,494,312	+0.54(+2.70%)
Jun 27, 2022	19.69	20.17	19.64	20.03	1,480,668	+0.59(+3.03%)
Jun 24, 2022	19.43	19.82	19.19	19.44	1,534,931	+0.34(+1.78%)
Jun 23, 2022	20.00	20.12	18.81	19.10	2,423,487	-0.78(-3.92%)
Jun 22, 2022	19.83	20.26	19.64	19.88	1,754,643	-0.91(-4.38%)
Jun 21, 2022	20.28	20.93	20.28	20.79	1,679,816	+1.02(+5.16%)
Jun 17, 2022	20.86	20.97	19.52	19.77	3,374,565	-1.39(-6.57%)
Jun 16, 2022	21.86	21.95	20.99	21.16	2,481,117	-1.29(-5.75%)
Jun 15, 2022	22.86	22.98	22.04	22.45	2,385,996	-0.42(-1.84%)
Jun 14, 2022	23.30	23.61	22.55	22.87	2,010,888	-0.05(-0.22%)
Jun 13, 2022	23.40	23.45	22.43	22.92	3,069,422	-1.26(-5.21%)
Jun 10, 2022	24.38	24.68	23.89	24.18	2,060,608	-0.44(-1.79%)
Jun 09, 2022	25.00	25.10	24.59	24.62	1,540,972	-0.56(-2.22%)
Jun 08, 2022	25.30	25.47	25.03	25.18	1,534,105	-0.04(-0.16%)
Jun 07, 2022	24.39	25.22	24.38	25.22	2,049,170	+0.81(+3.32%)
Jun 06, 2022	24.52	24.55	24.25	24.41	1,243,727	+0.01(+0.04%)
Jun 03, 2022	24.11	24.47	24.11	24.40	1,091,305	+0.29(+1.20%)
Jun 02, 2022	23.98	24.26	23.84	24.11	1,042,498	-0.04(-0.17%)
Jun 01, 2022	23.98	24.31	23.78	24.15	1,503,222	+0.47(+1.98%)
May 31, 2022	24.41	24.57	23.57	23.68	1,743,701	-0.38(-1.58%)
May 27, 2022	23.54	24.07	23.43	24.06	1,316,628	+0.45(+1.91%)
May 26, 2022	23.50	23.79	23.45	23.61	1,788,573	+0.30(+1.29%)
May 25, 2022	22.88	23.34	22.85	23.31	1,804,686	+0.53(+2.33%)
May 24, 2022	22.48	22.88	22.27	22.78	2,143,591	+0.07(+0.31%)
May 23, 2022	22.31	22.78	22.19	22.71	2,151,803	+0.64(+2.90%)
May 20, 2022	22.23	22.49	21.63	22.07	1,588,591	+0.10(+0.46%)
May 19, 2022	21.60	22.35	21.55	21.97	2,409,706	-0.08(-0.36%)
May 18, 2022	22.78	22.83	21.77	22.05	1,775,324	-0.59(-2.61%)
May 17, 2022	22.63	22.76	22.39	22.64	2,288,666	+0.30(+1.34%)
May 16, 2022	21.82	22.56	21.82	22.34	2,151,093	+0.57(+2.62%)
May 13, 2022	21.40	21.88	21.38	21.77	1,427,170	+0.72(+3.42%)
May 12, 2022	20.98	21.07	20.42	21.05	2,030,050	+0.06(+0.29%)
May 11, 2022	21.12	21.73	20.95	20.99	2,919,441	+0.26(+1.25%)
May 10, 2022	20.88	21.29	20.29	20.73	2,479,578	+0.13(+0.63%)
May 09, 2022	22.05	22.05	20.51	20.60	2,840,756	-1.91(-8.49%)
May 06, 2022	22.21	22.53	21.76	22.51	2,431,861	+0.55(+2.50%)
May 05, 2022	22.45	22.48	21.46	21.96	2,611,337	-0.37(-1.66%)
May 04, 2022	21.89	22.38	21.55	22.33	2,804,696	+0.88(+4.10%)
May 03, 2022	20.84	21.54	20.84	21.45	2,250,642	+0.65(+3.12%)
May 02, 2022	20.38	20.85	20.30	20.80	2,485,736	+0.24(+1.17%)
Apr 29, 2022	21.18	21.26	20.48	20.56	2,320,307	-0.56(-2.65%)
Apr 28, 2022	20.65	21.30	20.18	21.12	1,996,222	+0.65(+3.18%)
Apr 27, 2022	20.31	20.69	19.95	20.47	2,251,993	+0.30(+1.49%)
Apr 26, 2022	20.30	20.74	20.13	20.17	2,002,096	+0.00(+0.00%)
Apr 25, 2022	20.17	20.30	19.42	20.17	2,973,930	-0.70(-3.35%)
Apr 22, 2022	21.31	21.62	20.82	20.87	1,597,704	-0.55(-2.57%)
Apr 21, 2022	22.28	22.39	21.34	21.42	1,337,080	-0.74(-3.34%)
Apr 20, 2022	22.12	22.27	21.90	22.16	1,254,237	+0.10(+0.45%)
Apr 19, 2022	22.10	22.33	21.91	22.06	1,085,370	-0.21(-0.94%)
Apr 18, 2022	22.09	22.39	21.98	22.27	1,332,589	+0.34(+1.55%)
Apr 14, 2022	21.78	22.09	21.69	21.93	1,171,327	+0.12(+0.55%)
Apr 13, 2022	21.75	21.86	21.39	21.81	1,649,472	+0.34(+1.58%)
Apr 12, 2022	21.50	21.85	21.43	21.47	2,101,528	+0.34(+1.61%)
Apr 11, 2022	21.53	21.56	21.08	21.13	1,731,385	-0.63(-2.90%)
Apr 08, 2022	21.28	21.83	21.25	21.76	1,463,347	+0.56(+2.64%)
Apr 07, 2022	21.04	21.27	20.65	21.20	1,313,177	+0.27(+1.29%)
Apr 06, 2022	21.02	21.23	20.82	20.93	1,380,157	+0.10(+0.48%)
Apr 05, 2022	21.25	21.55	20.81	20.83	1,365,511	-0.35(-1.65%)
Apr 04, 2022	21.34	21.37	20.97	21.18	1,405,222	+0.01(+0.05%)
Apr 01, 2022	20.93	21.32	20.88	21.17	995,535	+0.23(+1.10%)
Mar 31, 2022	20.99	21.42	20.92	20.94	1,930,889	-0.25(-1.18%)
Mar 30, 2022	21.17	21.39	21.08	21.19	1,424,867	+0.22(+1.05%)
Mar 29, 2022	20.60	20.98	20.30	20.97	1,975,113	-0.07(-0.33%)
Mar 28, 2022	21.19	21.20	20.91	21.04	1,568,616	-0.59(-2.73%)
Mar 25, 2022	20.98	21.63	20.94	21.63	2,060,088	+0.59(+2.80%)
Mar 24, 2022	21.05	21.24	20.92	21.04	1,377,263	+0.05(+0.24%)
Mar 23, 2022	20.94	21.13	20.88	20.99	1,949,214	+0.38(+1.84%)
Mar 22, 2022	20.71	20.78	20.36	20.61	2,418,886	-0.13(-0.63%)
Mar 21, 2022	20.38	20.80	20.37	20.74	1,974,274	+0.78(+3.91%)
Mar 18, 2022	19.96	20.08	19.81	19.96	1,641,395	-0.18(-0.89%)
Mar 17, 2022	19.82	20.20	19.70	20.14	1,988,802	+0.70(+3.60%)
Mar 16, 2022	19.59	19.74	19.23	19.44	2,751,424	-0.05(-0.26%)
Mar 15, 2022	19.39	19.73	19.12	19.49	4,209,248	-0.68(-3.37%)
Mar 14, 2022	20.44	20.53	19.91	20.17	3,232,296	-0.68(-3.26%)
Mar 11, 2022	20.76	21.11	20.72	20.85	2,702,745	-0.21(-1.00%)
Mar 10, 2022	20.64	21.11		21.06	2,701,612	+0.61(+2.98%)
Mar 09, 2022	20.32	20.89	19.96	20.45	4,333,577	-0.60(-2.85%)
Mar 08, 2022	21.17	21.80	20.46	21.05	6,248,191	+0.25(+1.20%)
Mar 07, 2022	20.75	21.10	20.51	20.80	3,837,568	+0.33(+1.61%)
Mar 04, 2022	19.87	20.48	19.84	20.47	2,695,852	+0.60(+3.02%)
Mar 03, 2022	19.70	19.98	19.57	19.87	2,091,678	+0.05(+0.25%)
Mar 02, 2022	19.68	19.98	19.59	19.82	3,112,352	+0.46(+2.38%)
Mar 01, 2022	19.34	19.68	19.11	19.36	5,613,370	+0.18(+0.94%)
Feb 28, 2022	18.56	19.18	18.48	19.18	2,568,710	+0.55(+2.95%)
Feb 25, 2022	18.27	18.65	18.32	18.63	2,113,377	+0.47(+2.59%)
Feb 24, 2022	18.71	18.71	17.70	18.16	3,369,795	-0.09(-0.49%)
Feb 23, 2022	18.13	18.40	18.07	18.25	1,594,795	+0.21(+1.16%)
Feb 22, 2022	18.88	18.91	17.77	18.04	2,509,876	-0.31(-1.69%)
Feb 18, 2022				18.35	0	-0.14(-0.76%)
Feb 17, 2022	18.50	18.68	18.35	18.49	1,502,178	-0.03(-0.16%)
Feb 16, 2022	18.52	18.85	18.40	18.52	1,299,207	+0.13(+0.71%)
Feb 15, 2022	18.19	18.43	18.02	18.39	1,442,418	-0.20(-1.08%)
Feb 14, 2022	18.92	18.92	18.38	18.59	2,341,872	-0.42(-2.21%)
Feb 11, 2022	18.57	19.04	18.49	19.01	2,103,460	+0.56(+3.04%)
Feb 10, 2022	18.50	18.83	18.34	18.45	2,185,117	-0.13(-0.70%)
Feb 09, 2022	18.50	18.70	18.40	18.58	1,691,004	+0.18(+0.98%)
Feb 08, 2022	18.73	18.78	18.26	18.40	1,327,854	-0.41(-2.18%)
Feb 07, 2022	18.51	18.99	18.37	18.81	1,588,737	+0.18(+0.97%)
Feb 04, 2022	18.55	18.92	18.53	18.63	1,446,852	+0.29(+1.58%)
Feb 03, 2022	18.47	18.50	18.14	18.34	1,345,519	-0.21(-1.13%)
Feb 02, 2022	18.43	18.58	18.17	18.55	1,560,537	+0.09(+0.49%)
Feb 01, 2022	17.76	18.52	17.68	18.46	2,060,914	+0.64(+3.59%)
Jan 31, 2022	17.71	17.93		17.82	1,413,355	+0.08(+0.45%)
Jan 28, 2022	17.69	17.90	17.37	17.74	1,496,804	-0.04(-0.22%)
Jan 27, 2022	17.94	18.11	17.48	17.78	1,883,401	+0.16(+0.91%)
Jan 26, 2022	17.90	18.00	17.43	17.62	1,772,930	-0.03(-0.17%)
Jan 25, 2022	16.92	17.73	16.64	17.65	1,788,386	+0.65(+3.82%)
Jan 24, 2022	16.43	17.08	16.16	17.00	2,754,034	+0.11(+0.65%)
Jan 21, 2022	17.13	17.14	16.71	16.89	1,771,586	-0.37(-2.14%)
Jan 20, 2022	17.33	17.76	17.23	17.26	1,200,735	-0.22(-1.26%)
Jan 19, 2022	17.79	17.79	17.34	17.48	1,186,438	-0.14(-0.79%)
Jan 18, 2022	17.81	17.88	17.38	17.62	1,931,077	+0.01(+0.06%)
Jan 14, 2022				17.61	0	+0.42(+2.44%)
Jan 13, 2022	17.30	17.44	17.12	17.19	940,211	-0.13(-0.75%)
Jan 12, 2022	17.32	17.40	17.16	17.32	1,151,104	+0.06(+0.35%)
Jan 11, 2022	16.80	17.29	16.68	17.26	2,033,287	+0.59(+3.54%)
Jan 10, 2022	16.73	16.79	16.45	16.67	1,376,020	-0.05(-0.30%)
Jan 07, 2022	16.60	16.77	16.48	16.72	1,279,969	+0.19(+1.15%)
Jan 06, 2022	16.49	16.61	16.28	16.53	1,601,239	+0.39(+2.42%)
Jan 05, 2022	16.39	16.54	16.12	16.14	1,693,580	-0.07(-0.43%)
Jan 04, 2022	15.82	16.27	15.82	16.21	1,837,968	+0.54(+3.45%)
Jan 03, 2022	15.20	15.68	15.20	15.67	1,030,203	+0.49(+3.23%)
Dec 31, 2021	15.08	15.25	15.08	15.18	1,774,427	+0.04(+0.26%)
Dec 30, 2021	15.27	15.39	15.13	15.14	1,018,761	-0.12(-0.79%)
Dec 29, 2021	15.33	15.40	15.19	15.26	869,463	-0.11(-0.72%)
Dec 28, 2021	15.42	15.53	15.27	15.37	780,006	-0.03(-0.19%)
Dec 27, 2021	15.03	15.40	14.87	15.40	596,245	+0.36(+2.39%)
Dec 23, 2021	15.12	15.24	15.03	15.04	734,351	+0.01(+0.07%)
Dec 22, 2021	14.95	15.14	14.78	15.03	666,108	+0.09(+0.60%)
Dec 21, 2021	14.70	14.99	14.69	14.94	893,623	+0.45(+3.11%)
Dec 20, 2021	14.36	14.51	14.12	14.49	1,408,468	-0.20(-1.36%)
Dec 17, 2021	14.88	14.90	14.54	14.69	1,141,093	-0.43(-2.84%)
Dec 16, 2021	15.17	15.45	15.10	15.12	1,128,252	+0.06(+0.40%)
Dec 15, 2021	15.06	15.13	14.69	15.06	713,253	-0.04(-0.26%)
Dec 14, 2021	15.07	15.34	15.05	15.10	640,971	-0.09(-0.59%)
Dec 13, 2021	15.50	15.53	15.12	15.19	873,047	-0.46(-2.94%)
Dec 10, 2021	15.69	15.70	15.35	15.65	536,636	+0.14(+0.90%)
Dec 09, 2021	15.55	15.59	15.44	15.51	430,283	-0.16(-1.02%)
Dec 08, 2021	15.76	15.81	15.64	15.67	766,306	+0.02(+0.13%)
Dec 07, 2021	15.50	15.80	15.50	15.65	643,148	+0.37(+2.42%)
Dec 06, 2021	15.23	15.44	15.04	15.28	1,375,134	+0.26(+1.73%)
Dec 03, 2021	15.38	15.40	14.88	15.02	1,385,224	-0.12(-0.79%)
Dec 02, 2021	14.69	15.20	14.54	15.14	909,241	+0.43(+2.92%)
Dec 01, 2021	15.29	15.40	14.71	14.71	861,222	-0.19(-1.28%)
Nov 30, 2021	14.99	15.17	14.84	14.90	1,119,769	-0.42(-2.74%)
Nov 29, 2021	15.59	15.72	15.26	15.32	765,162	+0.10(+0.66%)
Nov 26, 2021	15.10	15.27	14.83	15.22	1,012,733	-0.67(-4.22%)
Nov 24, 2021	15.64	15.96	15.64	15.89	579,267	+0.18(+1.15%)
Nov 23, 2021	15.45	15.77	15.43	15.71	804,139	+0.46(+3.02%)
Nov 22, 2021	15.00	15.49	15.00	15.25	564,700	+0.25(+1.67%)
Nov 19, 2021	15.31	15.31	14.97	15.00	1,566,096	-0.61(-3.91%)
Nov 18, 2021	15.66	15.68	15.61	15.61	727,449	-0.08(-0.51%)
Nov 17, 2021	15.84	16.04	15.64	15.69	652,389	-0.28(-1.75%)
Nov 16, 2021	16.01	16.10	15.89	15.97	589,335	+0.03(+0.19%)
Nov 15, 2021	15.82	16.05	15.67	15.94	776,208	+0.10(+0.63%)
Nov 12, 2021	15.83	15.91	15.74	15.84	870,604	-0.06(-0.38%)
Nov 11, 2021	15.87	16.01	15.83	15.90	496,830	+0.08(+0.51%)
Nov 10, 2021	16.24			15.82	1,138,724	-0.47(-2.89%)
Nov 09, 2021	16.27	16.30	16.00	16.29	588,682	+0.04(+0.25%)
Nov 08, 2021	16.23	16.41	16.16	16.25	823,084	+0.16(+0.99%)
Nov 05, 2021	16.02	16.15	15.93	16.09	809,439	+0.26(+1.64%)
Nov 04, 2021	16.04	16.12	15.70	15.83	810,744	+0.01(+0.06%)
Nov 03, 2021	15.72	16.00	15.72	15.82	1,090,268	-0.14(-0.88%)
Nov 02, 2021	16.04	16.15	15.91	15.96	902,216	-0.16(-0.99%)
Nov 01, 2021	15.98	16.16	15.96	16.12	1,500,922	+0.30(+1.90%)
Oct 29, 2021	16.00	16.05	15.76	15.82	684,513	-0.13(-0.82%)
Oct 28, 2021	15.79	15.96	15.75	15.95	869,340	+0.10(+0.63%)
Oct 27, 2021	16.14	16.24	15.80	15.85	1,226,661	-0.47(-2.88%)
Oct 26, 2021	16.31			16.32	856,876	+0.07(+0.43%)
Oct 25, 2021	16.16	16.34	16.11	16.25	1,169,736	+0.27(+1.69%)
Oct 22, 2021	15.90	16.00	15.74	15.98	1,074,502	+0.16(+1.01%)
Oct 21, 2021	16.04	16.06	15.71	15.82	792,175	-0.31(-1.92%)
Oct 20, 2021	15.90	16.14	15.82	16.13	1,042,308	+0.14(+0.88%)
Oct 19, 2021	15.90	16.06	15.81	15.99	762,318	+0.15(+0.95%)
Oct 18, 2021	15.97	16.09	15.75	15.84	1,369,766	+0.04(+0.25%)
Oct 15, 2021	15.90	15.98	15.80	15.80	737,759	+0.07(+0.45%)
Oct 14, 2021	15.71	15.79	15.58	15.73	1,078,013	+0.20(+1.29%)
Oct 13, 2021	15.42	15.61	15.23	15.53	1,081,598	-0.01(-0.06%)
Oct 12, 2021	15.52	15.70	15.44	15.54	1,113,390	+0.00(+0.00%)
Oct 11, 2021	15.83	15.88	15.52	15.54	1,780,087	-0.05(-0.32%)
Oct 08, 2021	15.31	15.63	15.31	15.59	1,351,155	+0.43(+2.84%)
Oct 07, 2021	15.07	15.24	14.97	15.16	995,748	+0.16(+1.07%)
Oct 06, 2021	14.98	15.11	14.74	15.00	1,411,538	-0.22(-1.45%)
Oct 05, 2021	15.33	15.49	15.02	15.22	1,549,429	+0.08(+0.53%)
Oct 04, 2021	15.01	15.28	14.99	15.14	2,067,285	+0.28(+1.88%)

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.