Fidelity Energy MSCI ETF (NY: FENY )

23.87 -0.19 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.61 12.61 12.37 12.44 732,711 -0.39(-3.01%)
Jan 30, 2020 12.62 12.83 12.56 12.83 352,351 +0.11(+0.83%)
Jan 29, 2020 12.93 12.98 12.72 12.72 677,432 -0.14(-1.09%)
Jan 28, 2020 12.85 12.94 12.81 12.86 707,570 +0.06(+0.48%)
Jan 27, 2020 12.95 12.95 12.79 12.80 863,135 -0.36(-2.74%)
Jan 24, 2020 13.28 13.29 13.06 13.16 751,720 -0.18(-1.32%)
Jan 23, 2020 13.31 13.38 13.13 13.34 484,640 -0.04(-0.33%)
Jan 22, 2020 13.49 13.51 13.37 13.38 261,329 -0.15(-1.10%)
Jan 21, 2020 13.72 13.77 13.52 13.53 418,202 -0.27(-1.97%)
Jan 17, 2020 13.92 13.95 13.78 13.80 237,217 -0.09(-0.63%)
Jan 16, 2020 13.92 14.01 13.89 13.89 191,033 +0.00(+0.00%)
Jan 15, 2020 13.92 13.95 13.84 13.89 261,840 -0.09(-0.63%)
Jan 14, 2020 13.94 13.99 13.85 13.98 249,969 +0.02(+0.13%)
Jan 13, 2020 13.96 14.00 13.87 13.96 427,335 -0.01(-0.06%)
Jan 10, 2020 14.06 14.06 13.96 13.97 201,020 -0.09(-0.63%)
Jan 09, 2020 13.96 14.08 13.79 14.06 253,430 +0.08(+0.57%)
Jan 08, 2020 14.24 14.26 13.95 13.98 408,205 -0.27(-1.91%)
Jan 07, 2020 14.24 14.25 14.07 14.25 1,313,377 -0.04(-0.25%)
Jan 06, 2020 14.23 14.36 14.17 14.28 333,534 +0.11(+0.81%)
Jan 03, 2020 14.38 14.38 14.10 14.17 432,774 +0.00(+0.00%)
Jan 02, 2020 14.14 14.20 14.11 14.17 201,364 +0.11(+0.75%)
Dec 31, 2019 13.90 14.07 13.88 14.07 386,560 +0.09(+0.63%)
Dec 30, 2019 14.05 14.11 13.97 13.98 463,022 -0.05(-0.38%)
Dec 27, 2019 14.14 14.15 14.02 14.03 325,662 -0.08(-0.56%)
Dec 26, 2019 14.18 14.21 14.08 14.11 294,483 +0.03(+0.19%)
Dec 24, 2019 14.10 14.16 14.07 14.08 445,409 -0.02(-0.12%)
Dec 23, 2019 13.93 14.11 13.90 14.10 282,034 +0.17(+1.20%)
Dec 20, 2019 13.92 13.96 13.84 13.93 283,090 +0.11(+0.83%)
Dec 19, 2019 13.84 13.86 13.79 13.82 442,675 +0.01(+0.06%)
Dec 18, 2019 13.73 13.89 13.73 13.81 263,040 +0.06(+0.40%)
Dec 17, 2019 13.77 13.86 13.70 13.76 191,721 +0.04(+0.28%)
Dec 16, 2019 13.60 13.77 13.60 13.72 231,082 +0.19(+1.44%)
Dec 13, 2019 13.68 13.76 13.51 13.52 293,826 -0.12(-0.87%)
Dec 12, 2019 13.38 13.67 13.37 13.64 445,695 +0.27(+2.02%)
Dec 11, 2019 13.36 13.46 13.34 13.37 235,172 -0.02(-0.12%)
Dec 10, 2019 13.38 13.44 13.33 13.39 181,391 +0.03(+0.19%)
Dec 09, 2019 13.30 13.43 13.24 13.36 322,935 -0.01(-0.06%)
Dec 06, 2019 13.12 13.40 13.12 13.37 332,208 +0.26(+2.00%)
Dec 05, 2019 13.21 13.25 13.07 13.11 472,087 -0.06(-0.45%)
Dec 04, 2019 13.07 13.21 13.06 13.17 176,273 +0.20(+1.57%)
Dec 03, 2019 13.07 13.07 12.92 12.96 385,447 -0.19(-1.48%)
Dec 02, 2019 13.21 13.29 13.14 13.16 188,943 +0.02(+0.13%)
Nov 29, 2019 13.18 13.22 13.11 13.14 160,966 -0.15(-1.15%)
Nov 27, 2019 13.26 13.32 13.19 13.29 206,080 +0.05(+0.38%)
Nov 26, 2019 13.40 13.40 13.21 13.24 371,521 -0.14(-1.07%)
Nov 25, 2019 13.34 13.40 13.30 13.39 304,295 +0.03(+0.25%)
Nov 22, 2019 13.43 13.47 13.34 13.35 162,029 -0.03(-0.25%)
Nov 21, 2019 13.23 13.41 13.20 13.39 256,229 +0.20(+1.54%)
Nov 20, 2019 13.05 13.27 12.97 13.18 169,301 +0.14(+1.04%)
Nov 19, 2019 13.21 13.23 13.04 13.05 343,491 -0.20(-1.53%)
Nov 18, 2019 13.35 13.35 13.21 13.25 250,566 -0.19(-1.45%)
Nov 15, 2019 13.37 13.49 13.37 13.45 101,563 +0.13(+0.95%)
Nov 14, 2019 13.37 13.45 13.28 13.32 191,586 -0.06(-0.44%)
Nov 13, 2019 13.40 13.44 13.33 13.38 163,338 -0.08(-0.57%)
Nov 12, 2019 13.57 13.64 13.40 13.46 275,595 -0.08(-0.63%)
Nov 11, 2019 13.52 13.59 13.45 13.54 146,827 -0.08(-0.62%)
Nov 08, 2019 13.59 13.65 13.48 13.62 189,782 -0.06(-0.43%)
Nov 07, 2019 13.61 13.73 13.59 13.68 155,312 +0.21(+1.53%)
Nov 06, 2019 13.76 13.79 13.44 13.48 304,030 -0.33(-2.42%)
Nov 05, 2019 13.79 13.90 13.72 13.81 276,394 +0.07(+0.49%)
Nov 04, 2019 13.46 13.79 13.46 13.74 343,703 +0.42(+3.18%)
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.