Fidelity Energy MSCI ETF (NY: FENY )

13.48 USD -0.21 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.50 12.07 11.42 12.07 2,983,600 +0.19(+1.60%)
Feb 27, 2020 12.26 12.44 11.88 11.88 1,094,409 -0.70(-5.56%)
Feb 26, 2020 13.05 13.08 12.58 12.58 1,278,529 -0.39(-3.01%)
Feb 25, 2020 13.59 13.64 12.90 12.97 820,074 -0.60(-4.42%)
Feb 24, 2020 13.80 13.81 13.54 13.57 1,434,186 -0.67(-4.71%)
Feb 21, 2020 14.35 14.35 14.14 14.24 247,000 -0.19(-1.32%)
Feb 20, 2020 14.51 14.60 14.40 14.43 392,280 -0.03(-0.21%)
Feb 19, 2020 14.35 14.51 14.28 14.46 445,527 +0.19(+1.33%)
Feb 18, 2020 14.27 14.30 14.13 14.27 320,639 -0.11(-0.76%)
Feb 14, 2020 14.49 14.50 14.30 14.38 219,200 -0.07(-0.48%)
Feb 13, 2020 14.42 14.54 14.37 14.45 251,771 -0.06(-0.41%)
Feb 12, 2020 14.54 14.60 14.39 14.51 358,208 +0.21(+1.47%)
Feb 11, 2020 14.31 14.37 14.26 14.30 323,340 +0.15(+1.06%)
Feb 10, 2020 14.19 14.20 14.07 14.15 327,319 -0.10(-0.70%)
Feb 07, 2020 14.30 14.31 14.19 14.25 216,900 -0.11(-0.77%)
Feb 06, 2020 14.59 14.59 14.35 14.36 244,667 -0.18(-1.24%)
Feb 05, 2020 14.24 14.59 14.24 14.54 324,939 +0.53(+3.78%)
Feb 04, 2020 14.17 14.26 13.98 14.01 375,971 +0.03(+0.21%)
Feb 03, 2020 14.11 14.15 13.93 13.98 783,026 -0.18(-1.27%)
Jan 31, 2020 14.35 14.35 14.08 14.16 643,700 -0.44(-3.01%)
Jan 30, 2020 14.36 14.60 14.30 14.60 309,547 +0.12(+0.83%)
Jan 29, 2020 14.72 14.78 14.47 14.48 595,137 -0.16(-1.09%)
Jan 28, 2020 14.63 14.73 14.58 14.64 621,613 +0.07(+0.48%)
Jan 27, 2020 14.74 14.74 14.56 14.57 758,280 -0.41(-2.74%)
Jan 24, 2020 15.12 15.13 14.87 14.98 660,400 -0.20(-1.32%)
Jan 23, 2020 15.15 15.23 14.95 15.18 425,765 -0.05(-0.33%)
Jan 22, 2020 15.36 15.38 15.22 15.23 229,583 -0.17(-1.10%)
Jan 21, 2020 15.62 15.67 15.39 15.40 367,398 -0.31(-1.97%)
Jan 17, 2020 15.85 15.88 15.69 15.71 208,400 -0.10(-0.63%)
Jan 16, 2020 15.85 15.95 15.81 15.81 167,826 +0.00(+0.00%)
Jan 15, 2020 15.85 15.88 15.75 15.81 230,032 -0.10(-0.63%)
Jan 14, 2020 15.87 15.92 15.77 15.91 219,603 +0.02(+0.13%)
Jan 13, 2020 15.89 15.94 15.79 15.89 375,422 -0.01(-0.06%)
Jan 10, 2020 16.00 16.00 15.89 15.90 176,600 -0.10(-0.62%)
Jan 09, 2020 15.89 16.03 15.70 16.00 222,643 +0.09(+0.57%)
Jan 08, 2020 16.21 16.23 15.88 15.91 358,616 -0.31(-1.91%)
Jan 07, 2020 16.21 16.22 16.02 16.22 1,153,826 -0.04(-0.25%)
Jan 06, 2020 16.20 16.34 16.13 16.26 293,016 +0.13(+0.81%)
Jan 03, 2020 16.37 16.37 16.05 16.13 380,200 +0.00(+0.00%)
Jan 02, 2020 16.10 16.17 16.06 16.13 176,902 +0.12(+0.75%)
Dec 31, 2019 15.82 16.02 15.80 16.01 339,600 +0.10(+0.63%)
Dec 30, 2019 15.99 16.06 15.90 15.91 406,774 -0.06(-0.38%)
Dec 27, 2019 16.09 16.11 15.96 15.97 286,100 -0.09(-0.56%)
Dec 26, 2019 16.14 16.17 16.03 16.06 258,709 +0.03(+0.19%)
Dec 24, 2019 16.05 16.12 16.02 16.03 391,300 -0.02(-0.12%)
Dec 23, 2019 15.86 16.06 15.82 16.05 247,772 +0.19(+1.20%)
Dec 20, 2019 15.84 15.89 15.75 15.86 248,700 -0.46(-2.82%)
Dec 19, 2019 16.34 16.37 16.29 16.32 374,839 +0.01(+0.06%)
Dec 18, 2019 16.22 16.40 16.22 16.31 222,732 +0.06(+0.40%)
Dec 17, 2019 16.26 16.37 16.17 16.25 162,342 +0.04(+0.28%)
Dec 16, 2019 16.06 16.26 16.06 16.20 195,671 +0.23(+1.44%)
Dec 13, 2019 16.15 16.25 15.96 15.97 248,800 -0.14(-0.87%)
Dec 12, 2019 15.80 16.14 15.79 16.11 377,396 +0.32(+2.02%)
Dec 11, 2019 15.78 15.89 15.76 15.79 199,134 -0.02(-0.12%)
Dec 10, 2019 15.80 15.87 15.74 15.81 153,595 +0.03(+0.19%)
Dec 09, 2019 15.71 15.86 15.64 15.78 273,448 -0.01(-0.06%)
Dec 06, 2019 15.49 15.83 15.49 15.79 281,300 +0.31(+2.00%)
Dec 05, 2019 15.60 15.64 15.43 15.48 399,744 -0.07(-0.45%)
Dec 04, 2019 15.43 15.60 15.43 15.55 149,261 +0.24(+1.57%)
Dec 03, 2019 15.44 15.44 15.26 15.31 326,381 -0.23(-1.48%)
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.