Fidelity Energy MSCI ETF (NY: FENY )

25.23 -0.06 (-0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 13.65 13.93 13.65 13.92 1,591,180 +0.55(+4.09%)
May 28, 2021 13.46 13.46 13.32 13.38 424,344 +0.02(+0.14%)
May 27, 2021 13.38 13.51 13.29 13.36 752,818 +0.01(+0.07%)
May 26, 2021 13.21 13.38 13.17 13.35 667,512 +0.15(+1.14%)
May 25, 2021 13.48 13.48 13.18 13.20 682,752 -0.28(-2.10%)
May 24, 2021 13.47 13.51 13.30 13.48 693,012 +0.11(+0.85%)
May 21, 2021 13.49 13.56 13.36 13.37 605,342 +0.04(+0.28%)
May 20, 2021 13.36 13.39 13.14 13.33 589,397 -0.01(-0.07%)
May 19, 2021 13.34 13.50 13.16 13.34 987,269 -0.34(-2.48%)
May 18, 2021 14.00 14.03 13.66 13.68 940,781 -0.32(-2.29%)
May 17, 2021 13.67 14.00 13.60 14.00 1,029,666 +0.33(+2.42%)
May 14, 2021 13.40 13.72 13.40 13.67 999,308 +0.44(+3.36%)
May 13, 2021 13.27 13.50 13.05 13.22 1,044,910 -0.19(-1.41%)
May 12, 2021 13.43 13.82 13.36 13.41 1,212,226 +0.04(+0.28%)
May 11, 2021 13.45 13.60 13.23 13.38 1,443,791 -0.30(-2.21%)
May 10, 2021 13.88 14.07 13.68 13.68 1,773,490 -0.02(-0.14%)
May 07, 2021 13.32 13.72 13.24 13.70 909,812 +0.27(+2.04%)
May 06, 2021 13.39 13.43 13.11 13.42 1,656,960 +0.05(+0.35%)
May 05, 2021 13.25 13.41 13.00 13.38 1,230,629 +0.44(+3.43%)
May 04, 2021 12.97 13.06 12.79 12.93 1,428,010 +0.00(+0.00%)
May 03, 2021 12.72 12.96 12.69 12.93 702,706 +0.36(+2.85%)
Apr 30, 2021 12.73 12.91 12.55 12.57 991,238 -0.32(-2.49%)
Apr 29, 2021 12.95 13.08 12.75 12.89 733,676 +0.11(+0.89%)
Apr 28, 2021 12.43 12.84 12.43 12.78 850,490 +0.43(+3.52%)
Apr 27, 2021 12.27 12.39 12.20 12.35 441,046 +0.14(+1.16%)
Apr 26, 2021 12.06 12.29 12.06 12.21 703,401 +0.08(+0.70%)
Apr 23, 2021 11.98 12.16 11.94 12.12 824,284 +0.13(+1.10%)
Apr 22, 2021 12.21 12.21 11.95 11.99 561,307 -0.16(-1.32%)
Apr 21, 2021 11.84 12.16 11.76 12.15 1,025,798 +0.18(+1.50%)
Apr 20, 2021 12.31 12.31 11.85 11.97 1,166,123 -0.35(-2.84%)
Apr 19, 2021 12.35 12.47 12.21 12.32 687,664 -0.02(-0.15%)
Apr 16, 2021 12.52 12.56 12.29 12.34 625,973 -0.11(-0.91%)
Apr 15, 2021 12.57 12.57 12.38 12.45 511,016 -0.11(-0.90%)
Apr 14, 2021 12.29 12.72 12.27 12.56 784,711 +0.38(+3.10%)
Apr 13, 2021 12.18 12.25 12.07 12.19 941,947 +0.01(+0.08%)
Apr 12, 2021 12.38 12.47 12.14 12.18 712,634 -0.10(-0.85%)
Apr 09, 2021 12.38 12.47 12.22 12.28 548,110 -0.10(-0.84%)
Apr 08, 2021 12.46 12.46 12.23 12.38 892,181 -0.17(-1.35%)
Apr 07, 2021 12.53 12.61 12.47 12.55 552,578 +0.06(+0.45%)
Apr 06, 2021 12.59 12.78 12.49 12.50 767,932 -0.04(-0.30%)
Apr 05, 2021 12.84 12.84 12.44 12.54 1,662,218 -0.31(-2.42%)
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.