Fidelity Energy MSCI ETF (NY: FENY )

21.61 +0.18 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.99 21.42 20.92 20.94 1,930,889 -0.25(-1.18%)
Mar 30, 2022 21.17 21.39 21.08 21.19 1,424,867 +0.22(+1.05%)
Mar 29, 2022 20.60 20.98 20.30 20.97 1,975,113 -0.07(-0.33%)
Mar 28, 2022 21.19 21.20 20.91 21.04 1,568,616 -0.59(-2.73%)
Mar 25, 2022 20.98 21.63 20.94 21.63 2,060,088 +0.59(+2.80%)
Mar 24, 2022 21.05 21.24 20.92 21.04 1,377,263 +0.05(+0.24%)
Mar 23, 2022 20.94 21.13 20.88 20.99 1,949,214 +0.38(+1.84%)
Mar 22, 2022 20.71 20.78 20.36 20.61 2,418,886 -0.13(-0.63%)
Mar 21, 2022 20.38 20.80 20.37 20.74 1,974,274 +0.78(+3.91%)
Mar 18, 2022 19.96 20.08 19.81 19.96 1,641,395 -0.18(-0.89%)
Mar 17, 2022 19.82 20.20 19.70 20.14 1,988,802 +0.70(+3.60%)
Mar 16, 2022 19.59 19.74 19.23 19.44 2,751,424 -0.05(-0.26%)
Mar 15, 2022 19.39 19.73 19.12 19.49 4,209,248 -0.68(-3.37%)
Mar 14, 2022 20.44 20.53 19.91 20.17 3,232,296 -0.68(-3.26%)
Mar 11, 2022 20.76 21.11 20.72 20.85 2,702,745 -0.21(-1.00%)
Mar 10, 2022 20.64 21.11 21.06 2,701,612 +0.61(+2.98%)
Mar 09, 2022 20.32 20.89 19.96 20.45 4,333,577 -0.60(-2.85%)
Mar 08, 2022 21.17 21.80 20.46 21.05 6,248,191 +0.25(+1.20%)
Mar 07, 2022 20.75 21.10 20.51 20.80 3,837,568 +0.33(+1.61%)
Mar 04, 2022 19.87 20.48 19.84 20.47 2,695,852 +0.60(+3.02%)
Mar 03, 2022 19.70 19.98 19.57 19.87 2,091,678 +0.05(+0.25%)
Mar 02, 2022 19.68 19.98 19.59 19.82 3,112,352 +0.46(+2.38%)
Mar 01, 2022 19.34 19.68 19.11 19.36 5,613,370 +0.18(+0.94%)
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%)
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.