Fidelity Energy MSCI ETF (NY: FENY )

14.70 USD +0.22 (+1.52%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.