Fidelity Energy MSCI ETF (NY: FENY )

24.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.471 9.471 9.009 9.018 1,072,909 -0.53(-5.52%)
Nov 27, 2020 9.619 9.689 9.480 9.545 450,957 -0.12(-1.24%)
Nov 25, 2020 9.823 9.823 9.596 9.665 1,423,689 -0.20(-2.06%)
Nov 24, 2020 9.712 9.906 9.628 9.869 1,569,137 +0.47(+5.02%)
Nov 23, 2020 8.916 9.416 8.916 9.397 1,628,692 +0.63(+7.17%)
Nov 20, 2020 8.814 8.844 8.722 8.768 439,929 -0.06(-0.73%)
Nov 19, 2020 8.611 8.847 8.537 8.833 537,208 +0.15(+1.70%)
Nov 18, 2020 8.999 9.046 8.685 8.685 893,256 -0.23(-2.59%)
Nov 17, 2020 8.713 8.925 8.611 8.916 726,854 +0.09(+1.05%)
Nov 16, 2020 8.602 8.842 8.537 8.824 2,254,637 +0.53(+6.35%)
Nov 13, 2020 8.047 8.334 8.047 8.297 544,803 +0.31(+3.82%)
Nov 12, 2020 8.139 8.241 7.927 7.991 691,798 -0.29(-3.46%)
Nov 11, 2020 8.491 8.491 8.204 8.278 807,389 -0.06(-0.78%)
Nov 10, 2020 8.260 8.343 8.075 8.343 960,708 +0.26(+3.20%)
Nov 09, 2020 7.806 8.260 7.806 8.084 6,763,070 +0.97(+13.65%)
Nov 06, 2020 7.261 7.358 7.077 7.113 573,022 -0.15(-2.04%)
Nov 05, 2020 7.270 7.390 7.242 7.261 409,615 +0.02(+0.26%)
Nov 04, 2020 7.233 7.409 7.057 7.242 735,465 +0.00(+0.00%)
Nov 03, 2020 7.418 7.418 7.185 7.242 1,079,484 -0.05(-0.63%)
Nov 02, 2020 7.140 7.372 7.014 7.288 1,040,996 +0.23(+3.28%)
Oct 30, 2020 7.002 7.057 6.891 7.057 664,381 +0.05(+0.66%)
Oct 29, 2020 6.743 7.039 6.641 7.011 838,679 +0.19(+2.85%)
Oct 28, 2020 6.955 6.983 6.789 6.817 1,885,145 -0.31(-4.29%)
Oct 27, 2020 7.205 7.205 7.103 7.122 508,914 -0.08(-1.16%)
Oct 26, 2020 7.372 7.390 7.140 7.205 951,436 -0.28(-3.71%)
Oct 23, 2020 7.547 7.603 7.399 7.483 471,932 -0.05(-0.61%)
Oct 22, 2020 7.233 7.538 7.199 7.529 467,179 +0.31(+4.23%)
Oct 21, 2020 7.307 7.346 7.224 7.224 969,035 -0.14(-1.88%)
Oct 20, 2020 7.307 7.422 7.268 7.362 582,667 +0.10(+1.40%)
Oct 19, 2020 7.446 7.483 7.261 7.261 496,842 -0.15(-2.00%)
Oct 16, 2020 7.594 7.594 7.409 7.409 663,191 -0.18(-2.32%)
Oct 15, 2020 7.381 7.590 7.298 7.584 491,059 +0.08(+1.11%)
Oct 14, 2020 7.483 7.672 7.483 7.501 525,306 +0.03(+0.37%)
Oct 13, 2020 7.603 7.621 7.446 7.473 468,961 -0.12(-1.58%)
Oct 12, 2020 7.557 7.603 7.469 7.594 1,022,823 +0.03(+0.37%)
Oct 09, 2020 7.732 7.760 7.547 7.566 473,878 -0.11(-1.45%)
Oct 08, 2020 7.464 7.685 7.431 7.677 641,098 +0.29(+3.88%)
Oct 07, 2020 7.316 7.418 7.251 7.390 305,791 +0.10(+1.40%)
Oct 06, 2020 7.501 7.553 7.270 7.288 796,628 -0.12(-1.62%)
Oct 05, 2020 7.270 7.409 7.233 7.409 772,452 +0.22(+3.09%)
Oct 02, 2020 6.909 7.237 6.891 7.187 824,178 +0.08(+1.17%)
Oct 01, 2020 7.233 7.270 7.059 7.103 901,684 -0.20(-2.78%)
Sep 30, 2020 7.372 7.464 7.279 7.307 354,295 -0.05(-0.63%)
Sep 29, 2020 7.529 7.538 7.261 7.353 1,665,184 -0.20(-2.69%)
Sep 28, 2020 7.501 7.631 7.501 7.557 679,359 +0.18(+2.51%)
Sep 25, 2020 7.307 7.427 7.256 7.372 935,864 -0.01(-0.13%)
Sep 24, 2020 7.372 7.501 7.214 7.381 716,445 +0.02(+0.25%)
Sep 23, 2020 7.742 7.779 7.362 7.362 853,646 -0.37(-4.78%)
Sep 22, 2020 7.816 7.927 7.714 7.732 891,743 -0.06(-0.83%)
Sep 21, 2020 7.871 7.885 7.668 7.797 992,732 -0.28(-3.44%)
Sep 18, 2020 8.121 8.158 7.991 8.075 467,499 -0.07(-0.87%)
Sep 17, 2020 8.000 8.155 7.927 8.146 516,392 +0.01(+0.11%)
Sep 16, 2020 7.918 8.251 7.836 8.137 1,088,603 +0.31(+3.96%)
Sep 15, 2020 7.936 8.008 7.809 7.827 536,064 -0.06(-0.81%)
Sep 14, 2020 7.845 7.954 7.781 7.891 527,416 +0.07(+0.93%)
Sep 11, 2020 7.854 7.872 7.754 7.818 646,757 +0.02(+0.23%)
Sep 10, 2020 8.128 8.137 7.800 7.800 1,049,241 -0.32(-3.93%)
Sep 09, 2020 8.146 8.191 8.082 8.118 627,894 +0.05(+0.68%)
Sep 08, 2020 8.255 8.255 7.964 8.064 1,460,219 -0.31(-3.70%)
Sep 04, 2020 8.456 8.538 8.267 8.374 782,079 -0.02(-0.22%)
Sep 03, 2020 8.428 8.615 8.355 8.392 956,506 -0.08(-0.97%)
Sep 02, 2020 8.519 8.565 8.428 8.474 614,898 -0.05(-0.53%)
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.