Fidelity Energy MSCI ETF (NY: FENY )

24.75 -0.14 (-0.56%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.64 12.74 12.57 12.61 401,054 -0.08(-0.60%)
Aug 30, 2021 12.90 12.93 12.68 12.68 403,806 -0.16(-1.26%)
Aug 27, 2021 12.62 12.92 12.62 12.85 721,433 +0.37(+2.98%)
Aug 26, 2021 12.58 12.66 12.44 12.47 455,946 -0.17(-1.36%)
Aug 25, 2021 12.55 12.73 12.44 12.65 567,113 +0.10(+0.83%)
Aug 24, 2021 12.42 12.61 12.42 12.54 935,199 +0.21(+1.70%)
Aug 23, 2021 12.14 12.36 12.14 12.33 700,973 +0.45(+3.77%)
Aug 20, 2021 11.74 11.94 11.71 11.88 802,977 +0.06(+0.48%)
Aug 19, 2021 11.90 12.02 11.67 11.83 3,130,020 -0.34(-2.82%)
Aug 18, 2021 12.43 12.54 12.15 12.17 744,065 -0.26(-2.07%)
Aug 17, 2021 12.46 12.63 12.32 12.43 885,415 -0.10(-0.84%)
Aug 16, 2021 12.62 12.63 12.45 12.53 696,062 -0.25(-1.94%)
Aug 13, 2021 12.95 12.96 12.77 12.78 555,644 -0.19(-1.47%)
Aug 12, 2021 12.97 13.06 12.82 12.97 518,197 -0.03(-0.22%)
Aug 11, 2021 12.87 13.01 12.78 13.00 656,663 +0.10(+0.74%)
Aug 10, 2021 12.72 12.94 12.72 12.90 822,873 +0.25(+1.96%)
Aug 09, 2021 12.66 12.75 12.57 12.66 1,159,291 -0.19(-1.48%)
Aug 06, 2021 12.85 12.94 12.78 12.85 766,528 +0.12(+0.97%)
Aug 05, 2021 12.61 12.89 12.60 12.72 963,534 +0.16(+1.29%)
Aug 04, 2021 12.72 12.85 12.55 12.56 2,779,945 -0.38(-2.94%)
Aug 03, 2021 12.68 12.96 12.55 12.94 2,765,253 +0.22(+1.72%)
Aug 02, 2021 12.85 13.16 12.71 12.72 1,133,441 -0.11(-0.89%)
Jul 30, 2021 13.02 13.04 12.76 12.84 759,431 -0.20(-1.53%)
Jul 29, 2021 13.11 13.14 12.96 13.04 644,317 +0.10(+0.81%)
Jul 28, 2021 12.84 13.04 12.72 12.93 600,477 +0.13(+1.04%)
Jul 27, 2021 12.86 12.86 12.68 12.80 863,782 -0.16(-1.25%)
Jul 26, 2021 12.67 13.02 12.67 12.96 1,485,257 +0.32(+2.56%)
Jul 23, 2021 12.72 12.72 12.51 12.64 755,534 -0.07(-0.53%)
Jul 22, 2021 12.85 12.85 12.59 12.70 1,054,267 -0.15(-1.18%)
Jul 21, 2021 12.66 12.96 12.65 12.86 1,169,998 +0.46(+3.69%)
Jul 20, 2021 12.22 12.51 12.13 12.40 1,725,639 +0.21(+1.72%)
Jul 19, 2021 12.25 12.36 12.03 12.19 2,572,380 -0.47(-3.69%)
Jul 16, 2021 13.12 13.14 12.63 12.66 1,699,849 -0.37(-2.85%)
Jul 15, 2021 13.10 13.24 12.97 13.03 1,588,787 -0.19(-1.44%)
Jul 14, 2021 13.69 13.86 13.17 13.22 1,693,386 -0.43(-3.14%)
Jul 13, 2021 13.70 13.77 13.58 13.65 691,353 -0.12(-0.90%)
Jul 12, 2021 13.65 13.85 13.54 13.77 729,000 -0.02(-0.14%)
Jul 09, 2021 13.65 13.81 13.53 13.79 863,882 +0.29(+2.12%)
Jul 08, 2021 13.31 13.63 13.26 13.50 1,329,351 -0.04(-0.28%)
Jul 07, 2021 13.76 13.89 13.39 13.54 1,193,524 -0.25(-1.80%)
Jul 06, 2021 14.24 14.25 13.72 13.79 1,121,888 -0.47(-3.27%)
Jul 02, 2021 14.26 14.30 14.12 14.26 517,133 -0.06(-0.40%)
Jul 01, 2021 14.34 14.42 14.18 14.31 1,158,511 +0.27(+1.90%)
Jun 30, 2021 13.91 14.09 13.91 14.05 627,938 +0.17(+1.24%)
Jun 29, 2021 14.06 14.10 13.86 13.87 624,809 -0.07(-0.48%)
Jun 28, 2021 14.42 14.42 13.88 13.94 1,083,109 -0.49(-3.37%)
Jun 25, 2021 14.40 14.46 14.34 14.43 662,780 +0.06(+0.40%)
Jun 24, 2021 14.31 14.38 14.17 14.37 573,688 +0.12(+0.87%)
Jun 23, 2021 14.31 14.49 14.22 14.25 804,462 +0.07(+0.47%)
Jun 22, 2021 14.05 14.23 13.91 14.18 799,233 +0.09(+0.61%)
Jun 21, 2021 13.63 14.12 13.63 14.09 861,615 +0.57(+4.22%)
Jun 18, 2021 13.67 13.80 13.50 13.52 957,385 -0.38(-2.75%)
Jun 17, 2021 14.41 14.51 13.72 13.90 1,091,384 -0.54(-3.73%)
Jun 16, 2021 14.48 14.60 14.30 14.44 717,408 -0.07(-0.46%)
Jun 15, 2021 14.30 14.52 14.30 14.51 801,348 +0.28(+1.99%)
Jun 14, 2021 14.38 14.45 14.12 14.23 534,022 -0.08(-0.53%)
Jun 11, 2021 14.39 14.45 14.28 14.30 448,059 -0.01(-0.07%)
Jun 10, 2021 14.52 14.58 14.15 14.31 816,338 -0.03(-0.20%)
Jun 09, 2021 14.46 14.53 14.32 14.34 781,636 -0.08(-0.52%)
Jun 08, 2021 14.26 14.44 14.07 14.41 1,112,323 +0.12(+0.86%)
Jun 07, 2021 14.35 14.42 14.27 14.29 825,391 -0.03(-0.20%)
Jun 04, 2021 14.38 14.40 14.13 14.32 659,915 +0.08(+0.60%)
Jun 03, 2021 14.14 14.32 14.03 14.24 922,935 +0.04(+0.27%)
Jun 02, 2021 13.99 14.25 13.83 14.20 1,560,174 +0.27(+1.97%)
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.