Fidelity Energy MSCI ETF (NY: FENY )

24.52 -0.71 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.41 15.46 15.18 15.23 710,865 -0.13(-0.82%)
Oct 28, 2021 15.20 15.37 15.17 15.36 902,808 +0.10(+0.63%)
Oct 27, 2021 15.54 15.64 15.22 15.26 1,273,885 -0.45(-2.88%)
Oct 26, 2021 15.71 15.71 889,864 +0.07(+0.43%)
Oct 25, 2021 15.56 15.74 15.52 15.65 1,214,768 +0.26(+1.69%)
Oct 22, 2021 15.31 15.41 15.16 15.39 1,115,868 +0.15(+1.01%)
Oct 21, 2021 15.45 15.47 15.13 15.23 822,672 -0.30(-1.92%)
Oct 20, 2021 15.31 15.54 15.23 15.53 1,082,435 +0.13(+0.88%)
Oct 19, 2021 15.31 15.46 15.22 15.40 791,666 +0.14(+0.95%)
Oct 18, 2021 15.38 15.49 15.17 15.25 1,422,499 +0.04(+0.25%)
Oct 15, 2021 15.31 15.39 15.21 15.21 766,161 +0.07(+0.44%)
Oct 14, 2021 15.13 15.20 15.00 15.15 1,119,514 +0.19(+1.29%)
Oct 13, 2021 14.85 15.03 14.67 14.95 1,123,237 -0.01(-0.06%)
Oct 12, 2021 14.94 15.12 14.87 14.96 1,156,253 +0.00(+0.00%)
Oct 11, 2021 15.24 15.29 14.94 14.96 1,848,617 -0.05(-0.32%)
Oct 08, 2021 14.74 15.05 14.74 15.01 1,403,172 +0.41(+2.84%)
Oct 07, 2021 14.51 14.67 14.41 14.60 1,034,082 +0.15(+1.07%)
Oct 06, 2021 14.42 14.55 14.20 14.44 1,465,879 -0.21(-1.45%)
Oct 05, 2021 14.76 14.92 14.46 14.66 1,609,079 +0.08(+0.53%)
Oct 04, 2021 14.45 14.71 14.43 14.58 2,146,872 +0.27(+1.88%)
Oct 01, 2021 14.00 14.33 13.97 14.31 1,101,219 +0.43(+3.12%)
Sep 30, 2021 14.06 14.11 13.84 13.88 978,585 -0.18(-1.30%)
Sep 29, 2021 14.06 14.12 13.86 14.06 829,401 +0.00(+0.00%)
Sep 28, 2021 14.19 14.31 14.03 14.06 1,423,894 +0.04(+0.28%)
Sep 27, 2021 13.77 14.08 13.77 14.02 1,070,551 +0.52(+3.85%)
Sep 24, 2021 13.30 13.56 13.30 13.50 759,481 +0.09(+0.65%)
Sep 23, 2021 13.05 13.44 12.97 13.41 922,803 +0.47(+3.65%)
Sep 22, 2021 12.79 13.10 12.79 12.94 1,063,195 +0.37(+2.91%)
Sep 21, 2021 12.66 12.75 12.42 12.58 980,753 +0.06(+0.46%)
Sep 20, 2021 12.58 12.68 12.33 12.52 1,224,317 -0.39(-2.98%)
Sep 17, 2021 13.00 13.16 12.89 12.90 511,101 -0.14(-1.09%)
Sep 16, 2021 13.19 13.19 12.96 13.05 402,431 -0.14(-1.08%)
Sep 15, 2021 12.86 13.20 12.86 13.19 1,355,643 +0.50(+3.90%)
Sep 14, 2021 13.02 13.03 12.64 12.69 1,654,111 -0.20(-1.55%)
Sep 13, 2021 12.66 12.98 12.66 12.89 1,353,878 +0.37(+2.97%)
Sep 10, 2021 12.71 12.73 12.48 12.52 561,529 -0.01(-0.08%)
Sep 09, 2021 12.44 12.71 12.35 12.53 813,099 +0.04(+0.30%)
Sep 08, 2021 12.70 12.80 12.49 12.49 517,507 -0.15(-1.20%)
Sep 07, 2021 12.64 12.82 12.61 12.65 553,974 -0.09(-0.67%)
Sep 03, 2021 12.78 12.86 12.66 12.73 433,688 -0.04(-0.30%)
Sep 02, 2021 12.57 12.89 12.57 12.77 741,152 +0.30(+2.44%)
Sep 01, 2021 12.59 12.65 12.41 12.46 985,988 -0.14(-1.13%)
Aug 31, 2021 12.64 12.74 12.57 12.61 401,054 -0.08(-0.60%)
Aug 30, 2021 12.90 12.93 12.68 12.68 403,806 -0.16(-1.26%)
Aug 27, 2021 12.62 12.92 12.62 12.85 721,433 +0.37(+2.98%)
Aug 26, 2021 12.58 12.66 12.44 12.47 455,946 -0.17(-1.36%)
Aug 25, 2021 12.55 12.73 12.44 12.65 567,113 +0.10(+0.83%)
Aug 24, 2021 12.42 12.61 12.42 12.54 935,199 +0.21(+1.70%)
Aug 23, 2021 12.14 12.36 12.14 12.33 700,973 +0.45(+3.77%)
Aug 20, 2021 11.74 11.94 11.71 11.88 802,977 +0.06(+0.48%)
Aug 19, 2021 11.90 12.02 11.67 11.83 3,130,020 -0.34(-2.82%)
Aug 18, 2021 12.43 12.54 12.15 12.17 744,065 -0.26(-2.07%)
Aug 17, 2021 12.46 12.63 12.32 12.43 885,415 -0.10(-0.84%)
Aug 16, 2021 12.62 12.63 12.45 12.53 696,062 -0.25(-1.94%)
Aug 13, 2021 12.95 12.96 12.77 12.78 555,644 -0.19(-1.47%)
Aug 12, 2021 12.97 13.06 12.82 12.97 518,197 -0.03(-0.22%)
Aug 11, 2021 12.87 13.01 12.78 13.00 656,663 +0.10(+0.74%)
Aug 10, 2021 12.72 12.94 12.72 12.90 822,873 +0.25(+1.96%)
Aug 09, 2021 12.66 12.75 12.57 12.66 1,159,291 -0.19(-1.48%)
Aug 06, 2021 12.85 12.94 12.78 12.85 766,528 +0.12(+0.97%)
Aug 05, 2021 12.61 12.89 12.60 12.72 963,534 +0.16(+1.29%)
Aug 04, 2021 12.72 12.85 12.55 12.56 2,779,945 -0.38(-2.94%)
Aug 03, 2021 12.68 12.96 12.55 12.94 2,765,253 +0.22(+1.72%)
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.