Fidelity Energy MSCI ETF (NY: FENY )

23.25 -0.08 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.46 13.46 13.32 13.38 424,344 +0.02(+0.14%)
May 27, 2021 13.38 13.51 13.29 13.36 752,818 +0.01(+0.07%)
May 26, 2021 13.21 13.38 13.17 13.35 667,512 +0.15(+1.14%)
May 25, 2021 13.48 13.48 13.18 13.20 682,752 -0.28(-2.10%)
May 24, 2021 13.47 13.51 13.30 13.48 693,012 +0.11(+0.85%)
May 21, 2021 13.49 13.56 13.36 13.37 605,342 +0.04(+0.28%)
May 20, 2021 13.36 13.39 13.14 13.33 589,397 -0.01(-0.07%)
May 19, 2021 13.34 13.50 13.16 13.34 987,269 -0.34(-2.48%)
May 18, 2021 14.00 14.03 13.66 13.68 940,781 -0.32(-2.29%)
May 17, 2021 13.67 14.00 13.60 14.00 1,029,666 +0.33(+2.42%)
May 14, 2021 13.40 13.72 13.40 13.67 999,308 +0.44(+3.36%)
May 13, 2021 13.27 13.50 13.05 13.22 1,044,910 -0.19(-1.41%)
May 12, 2021 13.43 13.82 13.36 13.41 1,212,226 +0.04(+0.28%)
May 11, 2021 13.45 13.60 13.23 13.38 1,443,791 -0.30(-2.21%)
May 10, 2021 13.88 14.07 13.68 13.68 1,773,490 -0.02(-0.14%)
May 07, 2021 13.32 13.72 13.24 13.70 909,812 +0.27(+2.04%)
May 06, 2021 13.39 13.43 13.11 13.42 1,656,960 +0.05(+0.35%)
May 05, 2021 13.25 13.41 13.00 13.38 1,230,629 +0.44(+3.43%)
May 04, 2021 12.97 13.06 12.79 12.93 1,428,010 +0.00(+0.00%)
May 03, 2021 12.72 12.96 12.69 12.93 702,706 +0.36(+2.85%)
Apr 30, 2021 12.73 12.91 12.55 12.57 991,238 -0.32(-2.49%)
Apr 29, 2021 12.95 13.08 12.75 12.89 733,676 +0.11(+0.89%)
Apr 28, 2021 12.43 12.84 12.43 12.78 850,490 +0.43(+3.52%)
Apr 27, 2021 12.27 12.39 12.20 12.35 441,046 +0.14(+1.16%)
Apr 26, 2021 12.06 12.29 12.06 12.21 703,401 +0.08(+0.70%)
Apr 23, 2021 11.98 12.16 11.94 12.12 824,284 +0.13(+1.10%)
Apr 22, 2021 12.21 12.21 11.95 11.99 561,307 -0.16(-1.32%)
Apr 21, 2021 11.84 12.16 11.76 12.15 1,025,798 +0.18(+1.50%)
Apr 20, 2021 12.31 12.31 11.85 11.97 1,166,123 -0.35(-2.84%)
Apr 19, 2021 12.35 12.47 12.21 12.32 687,664 -0.02(-0.15%)
Apr 16, 2021 12.52 12.56 12.29 12.34 625,973 -0.11(-0.91%)
Apr 15, 2021 12.57 12.57 12.38 12.45 511,016 -0.11(-0.90%)
Apr 14, 2021 12.29 12.72 12.27 12.56 784,711 +0.38(+3.10%)
Apr 13, 2021 12.18 12.25 12.07 12.19 941,947 +0.01(+0.08%)
Apr 12, 2021 12.38 12.47 12.14 12.18 712,634 -0.10(-0.85%)
Apr 09, 2021 12.38 12.47 12.22 12.28 548,110 -0.10(-0.84%)
Apr 08, 2021 12.46 12.46 12.23 12.38 892,181 -0.17(-1.35%)
Apr 07, 2021 12.53 12.61 12.47 12.55 552,578 +0.06(+0.45%)
Apr 06, 2021 12.59 12.78 12.49 12.50 767,932 -0.04(-0.30%)
Apr 05, 2021 12.84 12.84 12.44 12.54 1,662,218 -0.31(-2.42%)
Apr 01, 2021 12.56 12.85 12.50 12.85 1,617,847 +0.34(+2.72%)
Mar 31, 2021 12.59 12.60 12.45 12.51 994,823 -0.08(-0.67%)
Mar 30, 2021 12.56 12.71 12.47 12.59 3,999,215 -0.08(-0.67%)
Mar 29, 2021 12.81 12.81 12.53 12.68 1,094,799 -0.19(-1.47%)
Mar 26, 2021 12.73 12.89 12.64 12.87 3,068,104 +0.34(+2.71%)
Mar 25, 2021 12.26 12.58 12.05 12.53 2,014,276 +0.05(+0.38%)
Mar 24, 2021 12.38 12.65 12.38 12.48 1,174,939 +0.30(+2.48%)
Mar 23, 2021 12.17 12.46 12.08 12.18 2,081,503 -0.24(-1.90%)
Mar 22, 2021 12.55 12.56 12.41 12.41 799,106 -0.15(-1.20%)
Mar 19, 2021 12.49 12.75 12.34 12.56 1,205,334 +0.08(+0.62%)
Mar 18, 2021 13.02 13.07 12.45 12.49 1,483,385 -0.65(-4.98%)
Mar 17, 2021 12.94 13.19 12.88 13.14 890,448 +0.11(+0.86%)
Mar 16, 2021 13.22 13.22 12.95 13.03 2,813,030 -0.38(-2.86%)
Mar 15, 2021 13.55 13.56 13.26 13.41 1,130,534 -0.15(-1.10%)
Mar 12, 2021 13.58 13.68 13.46 13.56 915,578 +0.01(+0.07%)
Mar 11, 2021 13.61 13.77 13.50 13.55 1,281,477 +0.04(+0.28%)
Mar 10, 2021 13.14 13.56 13.11 13.51 1,723,180 +0.40(+3.06%)
Mar 09, 2021 13.34 13.50 13.07 13.11 1,629,507 -0.26(-1.96%)
Mar 08, 2021 13.54 13.57 13.19 13.37 1,815,337 -0.01(-0.07%)
Mar 05, 2021 13.25 13.40 12.91 13.38 2,443,934 +0.49(+3.76%)
Mar 04, 2021 12.70 13.12 12.58 12.90 2,553,855 +0.32(+2.52%)
Mar 03, 2021 12.50 12.86 12.50 12.58 1,209,509 +0.17(+1.35%)
Mar 02, 2021 12.52 12.61 12.39 12.41 2,182,208 -0.05(-0.37%)
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.