Fidelity Energy MSCI ETF (NY: FENY )

25.01 +0.18 (+0.72%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.19 10.69 10.12 10.69 3,368,381 +0.17(+1.60%)
Feb 27, 2020 10.86 11.02 10.52 10.52 1,235,550 -0.62(-5.56%)
Feb 26, 2020 11.56 11.58 11.14 11.14 1,443,415 -0.35(-3.01%)
Feb 25, 2020 12.04 12.08 11.43 11.49 925,835 -0.53(-4.42%)
Feb 24, 2020 12.22 12.23 11.99 12.02 1,619,146 -0.59(-4.70%)
Feb 21, 2020 12.71 12.71 12.52 12.61 278,854 -0.17(-1.32%)
Feb 20, 2020 12.85 12.93 12.76 12.78 442,870 -0.03(-0.21%)
Feb 19, 2020 12.71 12.85 12.65 12.81 502,984 +0.17(+1.33%)
Feb 18, 2020 12.64 12.67 12.52 12.64 361,990 -0.10(-0.76%)
Feb 14, 2020 12.83 12.84 12.67 12.74 247,469 -0.06(-0.48%)
Feb 13, 2020 12.77 12.88 12.73 12.80 284,240 -0.05(-0.41%)
Feb 12, 2020 12.88 12.93 12.75 12.85 404,404 +0.19(+1.47%)
Feb 11, 2020 12.68 12.73 12.63 12.67 365,039 +0.13(+1.06%)
Feb 10, 2020 12.57 12.58 12.46 12.53 369,531 -0.09(-0.70%)
Feb 07, 2020 12.67 12.68 12.57 12.62 244,872 -0.10(-0.77%)
Feb 06, 2020 12.92 12.92 12.71 12.72 276,220 -0.16(-1.24%)
Feb 05, 2020 12.61 12.92 12.61 12.88 366,844 +0.47(+3.78%)
Feb 04, 2020 12.55 12.63 12.39 12.41 424,458 +0.03(+0.21%)
Feb 03, 2020 12.50 12.53 12.34 12.38 884,009 -0.16(-1.27%)
Jan 31, 2020 12.71 12.71 12.47 12.54 726,715 -0.39(-3.01%)
Jan 30, 2020 12.72 12.93 12.67 12.93 349,467 +0.11(+0.83%)
Jan 29, 2020 13.04 13.09 12.82 12.83 671,889 -0.14(-1.09%)
Jan 28, 2020 12.96 13.05 12.91 12.97 701,779 +0.06(+0.48%)
Jan 27, 2020 13.06 13.06 12.90 12.91 856,072 -0.36(-2.74%)
Jan 24, 2020 13.39 13.40 13.17 13.27 745,568 -0.18(-1.32%)
Jan 23, 2020 13.42 13.49 13.24 13.45 480,674 -0.04(-0.33%)
Jan 22, 2020 13.61 13.62 13.48 13.49 259,191 -0.15(-1.10%)
Jan 21, 2020 13.84 13.88 13.63 13.64 414,779 -0.27(-1.97%)
Jan 17, 2020 14.04 14.07 13.90 13.92 235,276 -0.09(-0.63%)
Jan 16, 2020 14.04 14.13 14.00 14.00 189,469 +0.00(+0.00%)
Jan 15, 2020 14.04 14.07 13.95 14.00 259,698 -0.09(-0.63%)
Jan 14, 2020 14.06 14.10 13.97 14.09 247,924 +0.02(+0.13%)
Jan 13, 2020 14.07 14.12 13.99 14.07 423,838 -0.01(-0.06%)
Jan 10, 2020 14.17 14.17 14.07 14.08 199,375 -0.09(-0.63%)
Jan 09, 2020 14.07 14.20 13.91 14.17 251,356 +0.08(+0.57%)
Jan 08, 2020 14.36 14.38 14.07 14.09 404,865 -0.27(-1.91%)
Jan 07, 2020 14.36 14.37 14.19 14.37 1,302,629 -0.04(-0.25%)
Jan 06, 2020 14.35 14.47 14.29 14.40 330,805 +0.12(+0.81%)
Jan 03, 2020 14.50 14.50 14.22 14.29 429,232 +0.00(+0.00%)
Jan 02, 2020 14.26 14.32 14.22 14.29 199,716 +0.11(+0.75%)
Dec 31, 2019 14.01 14.19 13.99 14.18 383,396 +0.09(+0.63%)
Dec 30, 2019 14.16 14.23 14.08 14.09 459,233 -0.05(-0.38%)
Dec 27, 2019 14.25 14.27 14.14 14.15 322,997 -0.08(-0.56%)
Dec 26, 2019 14.30 14.32 14.20 14.23 292,073 +0.03(+0.19%)
Dec 24, 2019 14.22 14.28 14.19 14.20 441,764 -0.02(-0.13%)
Dec 23, 2019 14.05 14.22 14.01 14.22 279,726 +0.17(+1.20%)
Dec 20, 2019 14.03 14.07 13.95 14.05 280,773 +0.12(+0.83%)
Dec 19, 2019 13.95 13.97 13.91 13.93 439,052 +0.01(+0.06%)
Dec 18, 2019 13.85 14.00 13.85 13.92 260,888 +0.06(+0.40%)
Dec 17, 2019 13.88 13.98 13.81 13.87 190,152 +0.04(+0.28%)
Dec 16, 2019 13.71 13.88 13.71 13.83 229,191 +0.20(+1.44%)
Dec 13, 2019 13.79 13.87 13.63 13.63 291,422 -0.12(-0.87%)
Dec 12, 2019 13.49 13.78 13.48 13.75 442,048 +0.27(+2.02%)
Dec 11, 2019 13.47 13.57 13.46 13.48 233,247 -0.02(-0.12%)
Dec 10, 2019 13.49 13.55 13.44 13.50 179,907 +0.03(+0.19%)
Dec 09, 2019 13.41 13.54 13.35 13.47 320,292 -0.01(-0.06%)
Dec 06, 2019 13.22 13.51 13.22 13.48 329,489 +0.26(+2.00%)
Dec 05, 2019 13.32 13.36 13.17 13.22 468,224 -0.06(-0.45%)
Dec 04, 2019 13.17 13.32 13.17 13.28 174,831 +0.20(+1.57%)
Dec 03, 2019 13.18 13.18 13.03 13.07 382,293 -0.20(-1.48%)
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.