Fidelity Energy MSCI ETF (NY: FENY )

14.02 USD +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.570 7.630 7.450 7.630 614,500 +0.05(+0.66%)
Oct 29, 2020 7.290 7.610 7.180 7.580 775,712 +0.21(+2.85%)
Oct 28, 2020 7.520 7.550 7.340 7.370 1,743,610 -0.33(-4.29%)
Oct 27, 2020 7.790 7.790 7.680 7.700 470,706 -0.09(-1.16%)
Oct 26, 2020 7.970 7.990 7.720 7.790 880,003 -0.30(-3.71%)
Oct 23, 2020 8.160 8.220 8.000 8.090 436,500 -0.05(-0.61%)
Oct 22, 2020 7.820 8.150 7.783 8.140 432,104 +0.33(+4.23%)
Oct 21, 2020 7.900 7.942 7.810 7.810 896,281 -0.15(-1.88%)
Oct 20, 2020 7.900 8.025 7.858 7.960 538,921 +0.11(+1.40%)
Oct 19, 2020 8.050 8.090 7.850 7.850 459,540 -0.16(-2.00%)
Oct 16, 2020 8.210 8.210 8.010 8.010 613,400 -0.19(-2.32%)
Oct 15, 2020 7.980 8.206 7.890 8.200 454,191 +0.09(+1.11%)
Oct 14, 2020 8.090 8.295 8.090 8.110 485,867 +0.03(+0.37%)
Oct 13, 2020 8.220 8.240 8.050 8.080 433,752 -0.13(-1.58%)
Oct 12, 2020 8.170 8.220 8.075 8.210 946,031 +0.03(+0.37%)
Oct 09, 2020 8.360 8.390 8.160 8.180 438,300 -0.12(-1.45%)
Oct 08, 2020 8.070 8.309 8.034 8.300 592,965 +0.31(+3.88%)
Oct 07, 2020 7.910 8.020 7.840 7.990 282,833 +0.11(+1.40%)
Oct 06, 2020 8.110 8.166 7.860 7.880 736,818 -0.13(-1.62%)
Oct 05, 2020 7.860 8.010 7.820 8.010 714,457 +0.24(+3.09%)
Oct 02, 2020 7.470 7.825 7.450 7.770 762,300 +0.09(+1.17%)
Oct 01, 2020 7.820 7.860 7.632 7.680 833,987 -0.22(-2.78%)
Sep 30, 2020 7.970 8.070 7.870 7.900 327,695 -0.05(-0.63%)
Sep 29, 2020 8.140 8.150 7.850 7.950 1,540,164 -0.22(-2.69%)
Sep 28, 2020 8.110 8.250 8.110 8.170 628,354 +0.20(+2.51%)
Sep 25, 2020 7.900 8.030 7.845 7.970 865,600 -0.01(-0.13%)
Sep 24, 2020 7.970 8.110 7.800 7.980 662,655 +0.02(+0.25%)
Sep 23, 2020 8.370 8.410 7.960 7.960 789,555 -0.40(-4.78%)
Sep 22, 2020 8.450 8.570 8.340 8.360 824,792 -0.07(-0.83%)
Sep 21, 2020 8.510 8.525 8.290 8.430 918,199 -0.30(-3.44%)
Sep 18, 2020 8.780 8.820 8.640 8.730 432,400 -0.21(-2.35%)
Sep 17, 2020 8.780 8.950 8.700 8.940 470,517 +0.01(+0.11%)
Sep 16, 2020 8.690 9.055 8.600 8.930 991,893 +0.34(+3.96%)
Sep 15, 2020 8.710 8.788 8.570 8.590 488,441 -0.07(-0.81%)
Sep 14, 2020 8.610 8.730 8.540 8.660 480,561 +0.08(+0.93%)
Sep 11, 2020 8.620 8.640 8.510 8.580 589,300 +0.02(+0.23%)
Sep 10, 2020 8.920 8.930 8.560 8.560 956,028 -0.35(-3.93%)
Sep 09, 2020 8.940 8.990 8.870 8.910 572,113 +0.06(+0.68%)
Sep 08, 2020 9.060 9.060 8.740 8.850 1,330,495 -0.34(-3.70%)
Sep 04, 2020 9.280 9.370 9.072 9.190 712,600 -0.02(-0.22%)
Sep 03, 2020 9.250 9.455 9.170 9.210 871,531 -0.09(-0.97%)
Sep 02, 2020 9.350 9.400 9.250 9.300 560,271 -0.05(-0.53%)
Sep 01, 2020 9.360 9.400 9.245 9.350 1,411,844 -0.07(-0.74%)
Aug 31, 2020 9.660 9.660 9.420 9.420 533,181 -0.22(-2.28%)
Aug 28, 2020 9.530 9.650 9.450 9.640 404,800 +0.18(+1.90%)
Aug 27, 2020 9.480 9.510 9.350 9.460 497,338 +0.02(+0.21%)
Aug 26, 2020 9.650 9.650 9.430 9.440 554,947 -0.23(-2.38%)
Aug 25, 2020 9.850 9.850 9.610 9.670 480,241 -0.11(-1.12%)
Aug 24, 2020 9.600 9.850 9.520 9.780 516,714 +0.25(+2.62%)
Aug 21, 2020 9.550 9.590 9.440 9.530 487,400 -0.06(-0.63%)
Aug 20, 2020 9.700 9.730 9.590 9.590 386,258 -0.22(-2.24%)
Aug 19, 2020 9.910 9.960 9.790 9.810 493,147 -0.11(-1.11%)
Aug 18, 2020 10.03 10.12 9.895 9.920 701,996 -0.15(-1.49%)
Aug 17, 2020 10.14 10.14 10.01 10.07 463,714 -0.05(-0.49%)
Aug 14, 2020 9.960 10.14 9.910 10.12 561,900 +0.10(+1.00%)
Aug 13, 2020 10.15 10.21 9.990 10.02 583,680 -0.20(-1.96%)
Aug 12, 2020 10.27 10.32 10.11 10.22 526,245 +0.12(+1.19%)
Aug 11, 2020 10.34 10.46 10.06 10.10 889,749 -0.04(-0.39%)
Aug 10, 2020 9.920 10.15 9.890 10.14 900,800 +0.31(+3.15%)
Aug 07, 2020 9.730 9.850 9.620 9.830 828,600 +0.02(+0.20%)
Aug 06, 2020 9.840 9.917 9.770 9.810 821,686 -0.06(-0.61%)
Aug 05, 2020 9.940 9.985 9.795 9.870 835,955 +0.11(+1.13%)
Aug 04, 2020 9.480 9.780 9.480 9.760 681,288 +0.24(+2.52%)
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.