Fidelity Energy MSCI ETF (NY: FENY )

15.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.670 7.780 7.400 7.520 1,052,959 +0.12(+1.62%)
Mar 30, 2020 7.280 7.470 7.020 7.400 1,737,403 +0.03(+0.41%)
Mar 27, 2020 7.590 7.590 7.320 7.370 1,232,500 -0.47(-5.99%)
Mar 26, 2020 7.550 8.050 7.460 7.840 1,661,444 +0.37(+4.95%)
Mar 25, 2020 7.390 7.820 6.990 7.470 1,562,945 +0.31(+4.33%)
Mar 24, 2020 6.700 7.210 6.680 7.160 1,646,943 +0.96(+15.48%)
Mar 23, 2020 6.600 6.600 6.080 6.200 1,345,154 -0.47(-7.05%)
Mar 20, 2020 6.770 6.900 6.370 6.670 1,396,000 +0.04(+0.60%)
Mar 19, 2020 6.350 6.710 6.010 6.630 1,089,791 +0.34(+5.41%)
Mar 18, 2020 7.000 7.000 6.000 6.290 1,741,415 -1.02(-13.95%)
Mar 17, 2020 7.420 7.590 7.020 7.310 1,383,444 +0.03(+0.41%)
Mar 16, 2020 7.830 8.030 7.210 7.280 1,548,949 -1.07(-12.81%)
Mar 13, 2020 8.330 8.350 7.450 8.350 2,558,700 +0.68(+8.87%)
Mar 12, 2020 8.120 8.190 7.670 7.670 2,515,102 -1.02(-11.74%)
Mar 11, 2020 8.900 9.030 8.560 8.690 2,330,954 -0.50(-5.44%)
Mar 10, 2020 9.730 9.730 8.600 9.190 2,096,583 +0.35(+3.96%)
Mar 09, 2020 9.210 9.530 8.820 8.840 3,863,827 -2.22(-20.07%)
Mar 06, 2020 11.42 11.45 10.91 11.06 1,405,900 -0.72(-6.11%)
Mar 05, 2020 11.90 11.93 11.59 11.78 1,017,437 -0.43(-3.52%)
Mar 04, 2020 12.26 12.26 11.95 12.21 449,771 +0.22(+1.83%)
Mar 03, 2020 12.43 12.59 11.84 11.99 2,164,948 -0.39(-3.15%)
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.