Fidelity Energy MSCI ETF (NY: FENY )

15.02 USD -0.12 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.99 15.17 14.84 14.90 1,119,769 -0.42(-2.74%)
Nov 29, 2021 15.59 15.72 15.26 15.32 765,162 +0.10(+0.66%)
Nov 26, 2021 15.10 15.27 14.83 15.22 1,012,733 -0.67(-4.22%)
Nov 24, 2021 15.64 15.96 15.64 15.89 579,267 +0.18(+1.15%)
Nov 23, 2021 15.45 15.77 15.43 15.71 804,139 +0.46(+3.02%)
Nov 22, 2021 15.00 15.49 15.00 15.25 564,700 +0.25(+1.67%)
Nov 19, 2021 15.31 15.31 14.97 15.00 1,566,096 -0.61(-3.91%)
Nov 18, 2021 15.66 15.68 15.61 15.61 727,449 -0.08(-0.51%)
Nov 17, 2021 15.84 16.04 15.64 15.69 652,389 -0.28(-1.75%)
Nov 16, 2021 16.01 16.10 15.89 15.97 589,335 +0.03(+0.19%)
Nov 15, 2021 15.82 16.05 15.67 15.94 776,208 +0.10(+0.63%)
Nov 12, 2021 15.83 15.91 15.74 15.84 870,604 -0.06(-0.38%)
Nov 11, 2021 15.87 16.01 15.83 15.90 496,830 +0.08(+0.51%)
Nov 10, 2021 16.24 15.82 1,138,724 -0.47(-2.89%)
Nov 09, 2021 16.27 16.30 16.00 16.29 588,682 +0.04(+0.25%)
Nov 08, 2021 16.23 16.41 16.16 16.25 823,084 +0.16(+0.99%)
Nov 05, 2021 16.02 16.15 15.93 16.09 809,439 +0.26(+1.64%)
Nov 04, 2021 16.04 16.12 15.70 15.83 810,744 +0.01(+0.06%)
Nov 03, 2021 15.72 16.00 15.72 15.82 1,090,268 -0.14(-0.88%)
Nov 02, 2021 16.04 16.15 15.91 15.96 902,216 -0.16(-0.99%)
Nov 01, 2021 15.98 16.16 15.96 16.12 1,500,922 +0.30(+1.90%)
Oct 29, 2021 16.00 16.05 15.76 15.82 684,513 -0.13(-0.82%)
Oct 28, 2021 15.79 15.96 15.75 15.95 869,340 +0.10(+0.63%)
Oct 27, 2021 16.14 16.24 15.80 15.85 1,226,661 -0.47(-2.88%)
Oct 26, 2021 16.31 16.32 856,876 +0.07(+0.43%)
Oct 25, 2021 16.16 16.34 16.11 16.25 1,169,736 +0.27(+1.69%)
Oct 22, 2021 15.90 16.00 15.74 15.98 1,074,502 +0.16(+1.01%)
Oct 21, 2021 16.04 16.06 15.71 15.82 792,175 -0.31(-1.92%)
Oct 20, 2021 15.90 16.14 15.82 16.13 1,042,308 +0.14(+0.88%)
Oct 19, 2021 15.90 16.06 15.81 15.99 762,318 +0.15(+0.95%)
Oct 18, 2021 15.97 16.09 15.75 15.84 1,369,766 +0.04(+0.25%)
Oct 15, 2021 15.90 15.98 15.80 15.80 737,759 +0.07(+0.45%)
Oct 14, 2021 15.71 15.79 15.58 15.73 1,078,013 +0.20(+1.29%)
Oct 13, 2021 15.42 15.61 15.23 15.53 1,081,598 -0.01(-0.06%)
Oct 12, 2021 15.52 15.70 15.44 15.54 1,113,390 +0.00(+0.00%)
Oct 11, 2021 15.83 15.88 15.52 15.54 1,780,087 -0.05(-0.32%)
Oct 08, 2021 15.31 15.63 15.31 15.59 1,351,155 +0.43(+2.84%)
Oct 07, 2021 15.07 15.24 14.97 15.16 995,748 +0.16(+1.07%)
Oct 06, 2021 14.98 15.11 14.74 15.00 1,411,538 -0.22(-1.45%)
Oct 05, 2021 15.33 15.49 15.02 15.22 1,549,429 +0.08(+0.53%)
Oct 04, 2021 15.01 15.28 14.99 15.14 2,067,285 +0.28(+1.88%)
Oct 01, 2021 14.54 14.88 14.51 14.86 1,060,396 +0.45(+3.12%)
Sep 30, 2021 14.60 14.65 14.38 14.41 942,308 -0.19(-1.30%)
Sep 29, 2021 14.60 14.66 14.39 14.60 798,655 +0.00(+0.00%)
Sep 28, 2021 14.74 14.86 14.57 14.60 1,371,109 +0.04(+0.27%)
Sep 27, 2021 14.30 14.62 14.30 14.56 1,030,865 +0.54(+3.85%)
Sep 24, 2021 13.81 14.09 13.81 14.02 731,327 +0.09(+0.65%)
Sep 23, 2021 13.55 13.96 13.47 13.93 888,594 +0.49(+3.65%)
Sep 22, 2021 13.28 13.61 13.28 13.44 1,023,782 +0.38(+2.91%)
Sep 21, 2021 13.15 13.24 12.89 13.06 944,396 +0.06(+0.46%)
Sep 20, 2021 13.06 13.17 12.80 13.00 1,178,931 -0.40(-2.99%)
Sep 17, 2021 13.50 13.67 13.38 13.40 492,154 -0.30(-2.19%)
Sep 16, 2021 13.85 13.85 13.61 13.70 383,213 -0.15(-1.08%)
Sep 15, 2021 13.50 13.86 13.50 13.85 1,290,905 +0.52(+3.90%)
Sep 14, 2021 13.67 13.68 13.27 13.33 1,575,120 -0.21(-1.55%)
Sep 13, 2021 13.30 13.63 13.30 13.54 1,289,224 +0.39(+2.97%)
Sep 10, 2021 13.35 13.37 13.11 13.15 534,714 -0.01(-0.08%)
Sep 09, 2021 13.06 13.35 12.97 13.16 774,270 +0.04(+0.30%)
Sep 08, 2021 13.34 13.44 13.12 13.12 492,794 -0.16(-1.20%)
Sep 07, 2021 13.27 13.46 13.24 13.28 527,520 -0.09(-0.67%)
Sep 03, 2021 13.42 13.51 13.30 13.37 412,978 -0.04(-0.30%)
Sep 02, 2021 13.20 13.54 13.20 13.41 705,759 +0.32(+2.44%)
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.