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 (%)
Mar 31, 2020 6.908 7.008 6.665 6.773 1,169,031 +0.11(+1.62%)
Mar 30, 2020 6.557 6.728 6.323 6.665 1,928,925 +0.03(+0.41%)
Mar 27, 2020 6.836 6.836 6.593 6.638 1,368,364 -0.42(-5.99%)
Mar 26, 2020 6.800 7.251 6.719 7.062 1,844,592 +0.33(+4.95%)
Mar 25, 2020 6.656 7.044 6.296 6.728 1,735,235 +0.28(+4.33%)
Mar 24, 2020 6.035 6.494 6.017 6.449 1,828,493 +0.86(+15.48%)
Mar 23, 2020 5.945 5.945 5.476 5.584 1,493,436 -0.42(-7.05%)
Mar 20, 2020 6.098 6.215 5.737 6.008 1,549,887 +0.14(+2.30%)
Mar 19, 2020 5.625 5.943 5.323 5.873 1,230,336 +0.30(+5.41%)
Mar 18, 2020 6.200 6.200 5.315 5.571 1,965,997 -0.90(-13.95%)
Mar 17, 2020 6.572 6.723 6.218 6.475 1,561,860 +0.03(+0.41%)
Mar 16, 2020 6.936 7.113 6.386 6.448 1,748,710 -0.95(-12.81%)
Mar 13, 2020 7.378 7.396 6.599 7.396 2,888,684 +0.60(+8.87%)
Mar 12, 2020 7.192 7.254 6.794 6.794 2,839,463 -0.90(-11.74%)
Mar 11, 2020 7.883 7.998 7.582 7.697 2,631,567 -0.44(-5.44%)
Mar 10, 2020 8.619 8.619 7.618 8.140 2,366,970 +0.31(+3.96%)
Mar 09, 2020 8.158 8.441 7.812 7.830 4,362,128 -1.97(-20.07%)
Mar 06, 2020 10.12 10.14 9.664 9.797 1,587,212 -0.64(-6.11%)
Mar 05, 2020 10.54 10.57 10.27 10.43 1,148,651 -0.38(-3.52%)
Mar 04, 2020 10.86 10.86 10.58 10.82 507,776 +0.19(+1.84%)
Mar 03, 2020 11.01 11.15 10.49 10.62 2,444,151 -0.35(-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.