Fidelity Energy MSCI ETF (NY: FENY )

21.61 +0.18 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

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