Fidelity Energy MSCI ETF (NY: FENY )

24.46 +0.17 (+0.70%)
Streaming Delayed Price Updated: 10:41 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.49 12.50 12.34 12.41 1,003,031 -0.08(-0.67%)
Mar 30, 2021 12.46 12.60 12.37 12.49 4,032,212 -0.08(-0.67%)
Mar 29, 2021 12.70 12.70 12.42 12.57 1,103,832 -0.19(-1.47%)
Mar 26, 2021 12.63 12.78 12.54 12.76 3,093,419 +0.34(+2.71%)
Mar 25, 2021 12.16 12.48 11.96 12.42 2,030,895 +0.05(+0.38%)
Mar 24, 2021 12.27 12.55 12.27 12.38 1,184,633 +0.30(+2.48%)
Mar 23, 2021 12.07 12.36 11.98 12.08 2,098,678 -0.23(-1.90%)
Mar 22, 2021 12.44 12.46 12.31 12.31 805,699 -0.15(-1.20%)
Mar 19, 2021 12.39 12.65 12.24 12.46 1,215,279 +0.08(+0.62%)
Mar 18, 2021 12.91 12.96 12.35 12.38 1,495,624 -0.65(-4.98%)
Mar 17, 2021 12.83 13.08 12.77 13.03 897,795 +0.11(+0.86%)
Mar 16, 2021 13.12 13.12 12.84 12.92 2,836,240 -0.38(-2.86%)
Mar 15, 2021 13.44 13.45 13.15 13.30 1,139,862 -0.15(-1.10%)
Mar 12, 2021 13.47 13.57 13.35 13.45 923,133 +0.01(+0.07%)
Mar 11, 2021 13.50 13.65 13.39 13.44 1,292,050 +0.04(+0.28%)
Mar 10, 2021 13.03 13.45 13.01 13.40 1,737,397 +0.40(+3.06%)
Mar 09, 2021 13.23 13.39 12.96 13.01 1,642,952 -0.26(-1.95%)
Mar 08, 2021 13.43 13.46 13.08 13.26 1,830,315 -0.01(-0.07%)
Mar 05, 2021 13.14 13.29 12.80 13.27 2,464,099 +0.48(+3.77%)
Mar 04, 2021 12.60 13.01 12.48 12.79 2,574,927 +0.31(+2.52%)
Mar 03, 2021 12.39 12.76 12.39 12.48 1,219,488 +0.17(+1.35%)
Mar 02, 2021 12.42 12.51 12.29 12.31 2,200,213 -0.05(-0.37%)
Mar 01, 2021 12.36 12.51 12.26 12.36 5,285,078 +0.32(+2.69%)
Feb 26, 2021 12.14 12.20 11.68 12.03 1,234,586 -0.30(-2.40%)
Feb 25, 2021 12.71 12.71 12.25 12.33 1,514,252 -0.25(-1.99%)
Feb 24, 2021 12.21 12.63 12.10 12.58 1,631,820 +0.46(+3.82%)
Feb 23, 2021 12.07 12.16 11.58 12.12 1,218,967 +0.18(+1.47%)
Feb 22, 2021 11.63 12.13 11.63 11.94 1,377,279 +0.37(+3.20%)
Feb 19, 2021 11.38 11.60 11.36 11.57 505,774 +0.21(+1.88%)
Feb 18, 2021 11.61 11.63 11.33 11.36 593,207 -0.31(-2.62%)
Feb 17, 2021 11.62 11.74 11.45 11.66 832,289 +0.14(+1.21%)
Feb 16, 2021 11.49 11.63 11.42 11.52 1,182,665 +0.31(+2.73%)
Feb 12, 2021 10.94 11.24 10.94 11.22 469,501 +0.17(+1.51%)
Feb 11, 2021 11.18 11.18 10.82 11.05 922,695 -0.18(-1.57%)
Feb 10, 2021 11.08 11.23 10.98 11.23 632,478 +0.20(+1.85%)
Feb 09, 2021 11.06 11.09 10.88 11.02 912,269 -0.12(-1.08%)
Feb 08, 2021 10.86 11.18 10.81 11.14 950,959 +0.46(+4.34%)
Feb 05, 2021 10.74 10.78 10.65 10.68 423,080 +0.09(+0.88%)
Feb 04, 2021 10.57 10.59 10.37 10.59 530,975 +0.10(+0.97%)
Feb 03, 2021 10.11 10.50 10.09 10.49 829,660 +0.44(+4.33%)
Feb 02, 2021 10.15 10.27 10.04 10.05 593,511 +0.11(+1.12%)
Feb 01, 2021 9.976 10.04 9.772 9.939 606,802 +0.09(+0.94%)
Jan 29, 2021 10.04 10.18 9.819 9.847 835,040 -0.33(-3.28%)
Jan 28, 2021 10.11 10.28 10.05 10.18 713,328 +0.13(+1.29%)
Jan 27, 2021 9.976 10.34 9.873 10.05 1,413,854 -0.12(-1.18%)
Jan 26, 2021 10.49 10.63 10.17 10.17 1,218,409 -0.24(-2.31%)
Jan 25, 2021 10.38 10.44 10.21 10.41 733,448 -0.09(-0.88%)
Jan 22, 2021 10.29 10.52 10.21 10.50 938,462 -0.04(-0.35%)
Jan 21, 2021 10.87 10.89 10.43 10.54 1,323,340 -0.36(-3.31%)
Jan 20, 2021 11.00 11.00 10.80 10.90 925,773 +0.01(+0.09%)
Jan 19, 2021 10.85 10.96 10.79 10.89 842,839 +0.19(+1.82%)
Jan 15, 2021 10.90 10.98 10.58 10.70 997,946 -0.43(-3.83%)
Jan 14, 2021 10.87 11.22 10.87 11.12 993,027 +0.33(+3.09%)
Jan 13, 2021 10.94 10.94 10.72 10.79 696,429 -0.08(-0.77%)
Jan 12, 2021 10.64 10.93 10.56 10.87 2,089,450 +0.37(+3.53%)
Jan 11, 2021 10.12 10.53 10.05 10.50 672,509 +0.19(+1.80%)
Jan 08, 2021 10.49 10.49 10.24 10.32 606,065 -0.05(-0.45%)
Jan 07, 2021 10.30 10.46 10.20 10.37 837,195 +0.17(+1.63%)
Jan 06, 2021 10.03 10.29 9.948 10.20 1,178,845 +0.31(+3.09%)
Jan 05, 2021 9.541 10.14 9.504 9.893 1,651,884 +0.45(+4.81%)
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.