Fidelity Energy MSCI ETF (NY: FENY )

23.25 -0.08 (-0.34%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.78 21.31 20.76 21.25 846,245 +0.87(+4.27%)
Jul 28, 2022 20.53 20.63 20.01 20.38 720,359 +0.09(+0.44%)
Jul 27, 2022 19.96 20.39 19.75 20.29 749,071 +0.48(+2.45%)
Jul 26, 2022 20.23 20.30 19.66 19.80 615,231 -0.15(-0.74%)
Jul 25, 2022 19.44 19.97 19.25 19.95 750,707 +0.77(+4.02%)
Jul 22, 2022 19.39 19.64 19.07 19.18 760,194 -0.20(-1.02%)
Jul 21, 2022 19.22 19.39 18.81 19.38 1,197,631 -0.36(-1.81%)
Jul 20, 2022 19.30 19.80 19.19 19.73 755,507 +0.26(+1.32%)
Jul 19, 2022 18.86 19.52 18.83 19.48 777,641 +0.61(+3.25%)
Jul 18, 2022 18.86 19.15 18.79 18.86 1,040,032 +0.41(+2.20%)
Jul 15, 2022 18.50 18.51 18.13 18.46 886,378 +0.33(+1.80%)
Jul 14, 2022 17.85 18.14 17.55 18.13 1,420,975 -0.32(-1.72%)
Jul 13, 2022 18.16 18.80 18.16 18.45 1,926,206 +0.00(+0.00%)
Jul 12, 2022 18.35 18.56 18.12 18.45 1,007,364 -0.38(-2.00%)
Jul 11, 2022 18.76 18.99 18.57 18.82 625,491 -0.20(-1.04%)
Jul 08, 2022 19.24 19.34 18.74 19.02 732,037 +0.00(+0.00%)
Jul 07, 2022 18.75 19.17 18.75 19.02 1,177,793 +0.73(+4.00%)
Jul 06, 2022 18.41 18.73 17.73 18.29 2,837,567 -0.35(-1.86%)
Jul 05, 2022 19.10 19.10 18.23 18.64 2,093,387 -0.82(-4.22%)
Jul 01, 2022 19.40 19.54 18.79 19.46 1,212,900 +0.26(+1.34%)
Jun 30, 2022 19.21 19.69 19.02 19.20 2,072,317 -0.46(-2.32%)
Jun 29, 2022 20.64 20.71 19.61 19.65 1,818,588 -0.70(-3.45%)
Jun 28, 2022 20.36 20.68 20.05 20.36 1,509,936 +0.53(+2.70%)
Jun 27, 2022 19.49 19.96 19.44 19.82 1,496,150 +0.58(+3.04%)
Jun 24, 2022 19.23 19.62 18.99 19.24 1,550,980 +0.34(+1.78%)
Jun 23, 2022 19.79 19.91 18.61 18.90 2,448,827 -0.77(-3.92%)
Jun 22, 2022 19.62 20.05 19.44 19.67 1,772,989 -0.90(-4.38%)
Jun 21, 2022 20.07 20.71 20.07 20.57 1,697,380 +1.01(+5.16%)
Jun 17, 2022 20.64 20.75 19.32 19.57 3,409,850 -1.17(-5.64%)
Jun 16, 2022 21.42 21.51 20.57 20.74 2,531,948 -1.26(-5.75%)
Jun 15, 2022 22.40 22.52 21.60 22.00 2,434,878 -0.41(-1.84%)
Jun 14, 2022 22.83 23.14 22.10 22.41 2,052,085 -0.05(-0.22%)
Jun 13, 2022 22.93 22.98 21.98 22.46 3,132,306 -1.23(-5.21%)
Jun 10, 2022 23.89 24.19 23.41 23.69 2,102,824 -0.43(-1.79%)
Jun 09, 2022 24.50 24.60 24.09 24.13 1,572,542 -0.55(-2.22%)
Jun 08, 2022 24.79 24.96 24.53 24.67 1,565,534 -0.04(-0.16%)
Jun 07, 2022 23.90 24.71 23.89 24.71 2,091,152 +0.79(+3.32%)
Jun 06, 2022 24.03 24.05 23.76 23.92 1,269,207 +0.01(+0.04%)
Jun 03, 2022 23.63 23.98 23.63 23.91 1,113,663 +0.28(+1.20%)
Jun 02, 2022 23.50 23.77 23.37 23.63 1,063,856 -0.04(-0.17%)
Jun 01, 2022 23.50 23.82 23.30 23.67 1,534,019 +0.46(+1.98%)
May 31, 2022 23.92 24.08 23.10 23.20 1,779,424 -0.37(-1.58%)
May 27, 2022 23.07 23.59 22.96 23.58 1,343,602 +0.44(+1.91%)
May 26, 2022 23.03 23.31 22.98 23.14 1,825,216 +0.29(+1.29%)
May 25, 2022 22.42 22.87 22.39 22.84 1,841,659 +0.52(+2.33%)
May 24, 2022 22.03 22.42 21.82 22.32 2,187,507 +0.07(+0.31%)
May 23, 2022 21.86 22.32 21.74 22.25 2,195,887 +0.63(+2.90%)
May 20, 2022 21.78 22.04 21.20 21.63 1,621,137 +0.10(+0.46%)
May 19, 2022 21.17 21.90 21.12 21.53 2,459,074 -0.08(-0.36%)
May 18, 2022 22.32 22.37 21.33 21.61 1,811,695 -0.58(-2.61%)
May 17, 2022 22.18 22.30 21.94 22.19 2,335,554 +0.29(+1.34%)
May 16, 2022 21.38 22.11 21.38 21.89 2,195,163 +0.56(+2.62%)
May 13, 2022 20.97 21.44 20.95 21.33 1,456,409 +0.71(+3.42%)
May 12, 2022 20.56 20.65 20.01 20.63 2,071,640 +0.06(+0.29%)
May 11, 2022 20.70 21.29 20.53 20.57 2,979,252 +0.25(+1.25%)
May 10, 2022 20.46 20.86 19.88 20.31 2,530,378 +0.13(+0.63%)
May 09, 2022 21.61 21.61 20.10 20.19 2,898,955 -1.87(-8.49%)
May 06, 2022 21.76 22.08 21.31 22.06 2,481,683 +0.54(+2.50%)
May 05, 2022 22.00 22.03 21.03 21.52 2,664,836 -0.36(-1.66%)
May 04, 2022 21.45 21.93 21.12 21.88 2,862,157 +0.86(+4.10%)
May 03, 2022 20.42 21.11 20.42 21.02 2,296,751 +0.64(+3.13%)
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.