Fidelity Energy MSCI ETF (NY: FENY )

21.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 15.20 15.68 15.20 15.67 1,030,203 +0.49(+3.23%)
Dec 31, 2021 15.08 15.25 15.08 15.18 1,774,427 +0.04(+0.26%)
Dec 30, 2021 15.27 15.39 15.13 15.14 1,018,761 -0.12(-0.79%)
Dec 29, 2021 15.33 15.40 15.19 15.26 869,463 -0.11(-0.72%)
Dec 28, 2021 15.42 15.53 15.27 15.37 780,006 -0.03(-0.19%)
Dec 27, 2021 15.03 15.40 14.87 15.40 596,245 +0.36(+2.39%)
Dec 23, 2021 15.12 15.24 15.03 15.04 734,351 +0.01(+0.07%)
Dec 22, 2021 14.95 15.14 14.78 15.03 666,108 +0.09(+0.60%)
Dec 21, 2021 14.70 14.99 14.69 14.94 893,623 +0.45(+3.11%)
Dec 20, 2021 14.36 14.51 14.12 14.49 1,408,468 -0.20(-1.36%)
Dec 17, 2021 14.88 14.90 14.54 14.69 1,141,093 -0.43(-2.84%)
Dec 16, 2021 15.17 15.45 15.10 15.12 1,128,252 +0.06(+0.40%)
Dec 15, 2021 15.06 15.13 14.69 15.06 713,253 -0.04(-0.26%)
Dec 14, 2021 15.07 15.34 15.05 15.10 640,971 -0.09(-0.59%)
Dec 13, 2021 15.50 15.53 15.12 15.19 873,047 -0.46(-2.94%)
Dec 10, 2021 15.69 15.70 15.35 15.65 536,636 +0.14(+0.90%)
Dec 09, 2021 15.55 15.59 15.44 15.51 430,283 -0.16(-1.02%)
Dec 08, 2021 15.76 15.81 15.64 15.67 766,306 +0.02(+0.13%)
Dec 07, 2021 15.50 15.80 15.50 15.65 643,148 +0.37(+2.42%)
Dec 06, 2021 15.23 15.44 15.04 15.28 1,375,134 +0.26(+1.73%)
Dec 03, 2021 15.38 15.40 14.88 15.02 1,385,224 -0.12(-0.79%)
Dec 02, 2021 14.69 15.20 14.54 15.14 909,241 +0.43(+2.92%)
Dec 01, 2021 15.29 15.40 14.71 14.71 861,222 -0.19(-1.28%)
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%)
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.