Fidelity Energy MSCI ETF (NY: FENY )

21.19 -0.42 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 20.94 21.29 20.61 21.19 872,562 -0.42(-1.94%)
Aug 12, 2022 21.35 21.62 21.20 21.61 682,862 +0.18(+0.84%)
Aug 11, 2022 21.06 21.62 21.05 21.43 1,821,676 +0.74(+3.58%)
Aug 10, 2022 20.65 20.80 20.17 20.69 678,661 +0.14(+0.68%)
Aug 09, 2022 20.39 20.78 20.39 20.55 432,891 +0.38(+1.88%)
Aug 08, 2022 20.03 20.34 20.01 20.17 567,825 +0.12(+0.60%)
Aug 05, 2022 19.42 20.24 19.40 20.05 925,739 +0.39(+1.98%)
Aug 04, 2022 20.27 20.33 19.58 19.66 1,946,245 -0.76(-3.72%)
Aug 03, 2022 21.12 21.12 20.25 20.42 1,133,652 -0.55(-2.62%)
Aug 02, 2022 20.98 21.19 20.78 20.97 833,527 -0.03(-0.14%)
Aug 01, 2022 21.09 21.14 20.72 21.00 1,135,757 -0.47(-2.19%)
Jul 29, 2022 21.00 21.53 20.98 21.47 837,489 +0.88(+4.27%)
Jul 28, 2022 20.74 20.85 20.22 20.59 712,905 +0.09(+0.44%)
Jul 27, 2022 20.17 20.60 19.96 20.50 741,320 +0.49(+2.45%)
Jul 26, 2022 20.44 20.51 19.87 20.01 608,865 -0.15(-0.74%)
Jul 25, 2022 19.64 20.18 19.45 20.16 742,939 +0.78(+4.02%)
Jul 22, 2022 19.59 19.85 19.27 19.38 752,328 -0.20(-1.02%)
Jul 21, 2022 19.42 19.59 19.00 19.58 1,185,238 -0.36(-1.81%)
Jul 20, 2022 19.50 20.01 19.39 19.94 747,690 +0.26(+1.32%)
Jul 19, 2022 19.06 19.72 19.03 19.68 769,594 +0.62(+3.25%)
Jul 18, 2022 19.06 19.35 18.98 19.06 1,029,270 +0.41(+2.20%)
Jul 15, 2022 18.69 18.70 18.32 18.65 877,206 +0.33(+1.80%)
Jul 14, 2022 18.04 18.33 17.73 18.32 1,406,271 -0.32(-1.72%)
Jul 13, 2022 18.35 19.00 18.35 18.64 1,906,274 +0.00(+0.00%)
Jul 12, 2022 18.54 18.75 18.31 18.64 996,940 -0.38(-2.00%)
Jul 11, 2022 18.96 19.19 18.76 19.02 619,019 -0.20(-1.04%)
Jul 08, 2022 19.44 19.54 18.94 19.22 724,462 +0.00(+0.00%)
Jul 07, 2022 18.95 19.37 18.95 19.22 1,165,606 +0.74(+4.00%)
Jul 06, 2022 18.60 18.93 17.91 18.48 2,808,204 -0.35(-1.86%)
Jul 05, 2022 19.30 19.30 18.42 18.83 2,071,725 -0.83(-4.22%)
Jul 01, 2022 19.60 19.74 18.99 19.66 1,200,349 +0.26(+1.34%)
Jun 30, 2022 19.41 19.90 19.22 19.40 2,050,873 -0.46(-2.32%)
Jun 29, 2022 20.86 20.93 19.81 19.86 1,799,770 -0.71(-3.45%)
Jun 28, 2022 20.57 20.90 20.26 20.57 1,494,312 +0.54(+2.70%)
Jun 27, 2022 19.69 20.17 19.64 20.03 1,480,668 +0.59(+3.03%)
Jun 24, 2022 19.43 19.82 19.19 19.44 1,534,931 +0.34(+1.78%)
Jun 23, 2022 20.00 20.12 18.81 19.10 2,423,487 -0.78(-3.92%)
Jun 22, 2022 19.83 20.26 19.64 19.88 1,754,643 -0.91(-4.38%)
Jun 21, 2022 20.28 20.93 20.28 20.79 1,679,816 +1.02(+5.16%)
Jun 17, 2022 20.86 20.97 19.52 19.77 3,374,565 -1.39(-6.57%)
Jun 16, 2022 21.86 21.95 20.99 21.16 2,481,117 -1.29(-5.75%)
Jun 15, 2022 22.86 22.98 22.04 22.45 2,385,996 -0.42(-1.84%)
Jun 14, 2022 23.30 23.61 22.55 22.87 2,010,888 -0.05(-0.22%)
Jun 13, 2022 23.40 23.45 22.43 22.92 3,069,422 -1.26(-5.21%)
Jun 10, 2022 24.38 24.68 23.89 24.18 2,060,608 -0.44(-1.79%)
Jun 09, 2022 25.00 25.10 24.59 24.62 1,540,972 -0.56(-2.22%)
Jun 08, 2022 25.30 25.47 25.03 25.18 1,534,105 -0.04(-0.16%)
Jun 07, 2022 24.39 25.22 24.38 25.22 2,049,170 +0.81(+3.32%)
Jun 06, 2022 24.52 24.55 24.25 24.41 1,243,727 +0.01(+0.04%)
Jun 03, 2022 24.11 24.47 24.11 24.40 1,091,305 +0.29(+1.20%)
Jun 02, 2022 23.98 24.26 23.84 24.11 1,042,498 -0.04(-0.17%)
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.