Fidelity Energy MSCI ETF (NY: FENY )

23.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.35 13.35 13.21 13.27 427,846 +0.02(+0.14%)
May 27, 2021 13.27 13.40 13.18 13.25 759,029 +0.01(+0.07%)
May 26, 2021 13.10 13.27 13.06 13.24 673,020 +0.15(+1.14%)
May 25, 2021 13.37 13.37 13.07 13.09 688,385 -0.28(-2.10%)
May 24, 2021 13.36 13.40 13.19 13.37 698,730 +0.11(+0.85%)
May 21, 2021 13.38 13.45 13.25 13.26 610,336 +0.04(+0.28%)
May 20, 2021 13.25 13.28 13.03 13.22 594,260 -0.01(-0.07%)
May 19, 2021 13.23 13.39 13.05 13.23 995,415 -0.34(-2.48%)
May 18, 2021 13.88 13.91 13.55 13.57 948,543 -0.32(-2.29%)
May 17, 2021 13.56 13.88 13.49 13.88 1,038,162 +0.33(+2.42%)
May 14, 2021 13.29 13.61 13.29 13.56 1,007,554 +0.44(+3.35%)
May 13, 2021 13.16 13.39 12.94 13.12 1,053,532 -0.19(-1.41%)
May 12, 2021 13.32 13.71 13.25 13.30 1,222,228 +0.04(+0.28%)
May 11, 2021 13.34 13.49 13.13 13.27 1,455,703 -0.30(-2.21%)
May 10, 2021 13.76 13.96 13.57 13.57 1,788,123 -0.02(-0.14%)
May 07, 2021 13.21 13.60 13.14 13.58 917,319 +0.27(+2.04%)
May 06, 2021 13.28 13.32 13.00 13.31 1,670,632 +0.05(+0.35%)
May 05, 2021 13.14 13.30 12.89 13.27 1,240,783 +0.44(+3.43%)
May 04, 2021 12.86 12.95 12.69 12.83 1,439,793 +0.00(+0.00%)
May 03, 2021 12.61 12.85 12.59 12.83 708,504 +0.36(+2.85%)
Apr 30, 2021 12.63 12.81 12.45 12.47 999,417 -0.32(-2.49%)
Apr 29, 2021 12.85 12.98 12.65 12.79 739,730 +0.11(+0.89%)
Apr 28, 2021 12.33 12.73 12.33 12.68 857,507 +0.43(+3.52%)
Apr 27, 2021 12.17 12.29 12.10 12.25 444,685 +0.14(+1.16%)
Apr 26, 2021 11.97 12.19 11.97 12.11 709,204 +0.08(+0.70%)
Apr 23, 2021 11.88 12.06 11.84 12.02 831,085 +0.13(+1.10%)
Apr 22, 2021 12.11 12.12 11.85 11.89 565,939 -0.16(-1.32%)
Apr 21, 2021 11.74 12.06 11.67 12.05 1,034,261 +0.18(+1.50%)
Apr 20, 2021 12.21 12.21 11.75 11.87 1,175,745 -0.35(-2.84%)
Apr 19, 2021 12.25 12.37 12.12 12.22 693,338 -0.02(-0.15%)
Apr 16, 2021 12.41 12.46 12.19 12.24 631,137 -0.11(-0.91%)
Apr 15, 2021 12.47 12.47 12.28 12.35 515,232 -0.11(-0.90%)
Apr 14, 2021 12.19 12.62 12.17 12.46 791,185 +0.37(+3.10%)
Apr 13, 2021 12.08 12.15 11.97 12.09 949,719 +0.01(+0.08%)
Apr 12, 2021 12.28 12.37 12.04 12.08 718,514 -0.10(-0.85%)
Apr 09, 2021 12.28 12.37 12.12 12.18 552,632 -0.10(-0.84%)
Apr 08, 2021 12.36 12.36 12.13 12.28 899,542 -0.17(-1.35%)
Apr 07, 2021 12.42 12.50 12.36 12.45 557,138 +0.06(+0.45%)
Apr 06, 2021 12.49 12.67 12.39 12.40 774,269 -0.04(-0.30%)
Apr 05, 2021 12.73 12.73 12.34 12.43 1,675,933 -0.31(-2.42%)
Apr 01, 2021 12.46 12.74 12.40 12.74 1,631,196 +0.34(+2.72%)
Mar 31, 2021 12.49 12.50 12.34 12.41 1,003,031 -0.08(-0.67%)
Mar 30, 2021 12.46 12.60 12.37 12.49 4,032,212 -0.08(-0.67%)
Mar 29, 2021 12.70 12.70 12.42 12.57 1,103,832 -0.19(-1.47%)
Mar 26, 2021 12.63 12.78 12.54 12.76 3,093,419 +0.34(+2.71%)
Mar 25, 2021 12.16 12.48 11.96 12.42 2,030,895 +0.05(+0.38%)
Mar 24, 2021 12.27 12.55 12.27 12.38 1,184,633 +0.30(+2.48%)
Mar 23, 2021 12.07 12.36 11.98 12.08 2,098,678 -0.23(-1.90%)
Mar 22, 2021 12.44 12.46 12.31 12.31 805,699 -0.15(-1.20%)
Mar 19, 2021 12.39 12.65 12.24 12.46 1,215,279 +0.08(+0.62%)
Mar 18, 2021 12.91 12.96 12.35 12.38 1,495,624 -0.65(-4.98%)
Mar 17, 2021 12.83 13.08 12.77 13.03 897,795 +0.11(+0.86%)
Mar 16, 2021 13.12 13.12 12.84 12.92 2,836,240 -0.38(-2.86%)
Mar 15, 2021 13.44 13.45 13.15 13.30 1,139,862 -0.15(-1.10%)
Mar 12, 2021 13.47 13.57 13.35 13.45 923,133 +0.01(+0.07%)
Mar 11, 2021 13.50 13.65 13.39 13.44 1,292,050 +0.04(+0.28%)
Mar 10, 2021 13.03 13.45 13.01 13.40 1,737,397 +0.40(+3.06%)
Mar 09, 2021 13.23 13.39 12.96 13.01 1,642,952 -0.26(-1.95%)
Mar 08, 2021 13.43 13.46 13.08 13.26 1,830,315 -0.01(-0.07%)
Mar 05, 2021 13.14 13.29 12.80 13.27 2,464,099 +0.48(+3.77%)
Mar 04, 2021 12.60 13.01 12.48 12.79 2,574,927 +0.31(+2.52%)
Mar 03, 2021 12.39 12.76 12.39 12.48 1,219,488 +0.17(+1.35%)
Mar 02, 2021 12.42 12.51 12.29 12.31 2,200,213 -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.