Fidelity Energy MSCI ETF (NY: FENY )

13.19 USD -0.40 (-2.94%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.21 10.22 9.800 9.940 1,097,597 -0.22(-2.17%)
Apr 29, 2020 9.790 10.17 9.750 10.16 1,881,309 +0.72(+7.63%)
Apr 28, 2020 9.400 9.500 9.224 9.440 858,626 +0.20(+2.16%)
Apr 27, 2020 9.000 9.300 8.770 9.240 2,825,693 +0.19(+2.10%)
Apr 24, 2020 9.200 9.280 8.904 9.050 704,600 +0.03(+0.33%)
Apr 23, 2020 9.000 9.226 8.910 9.020 1,226,970 +0.28(+3.20%)
Apr 22, 2020 8.800 8.870 8.620 8.740 1,348,898 +0.29(+3.43%)
Apr 21, 2020 8.350 8.580 8.210 8.450 1,232,326 -0.14(-1.63%)
Apr 20, 2020 8.360 8.880 8.280 8.590 2,339,000 -0.24(-2.72%)
Apr 17, 2020 8.170 8.850 8.170 8.830 1,430,400 +0.81(+10.17%)
Apr 16, 2020 8.340 8.340 8.005 8.015 1,131,514 -0.32(-3.90%)
Apr 15, 2020 8.410 8.440 8.100 8.340 1,385,965 -0.41(-4.69%)
Apr 14, 2020 8.780 8.930 8.684 8.750 1,089,236 -0.03(-0.34%)
Apr 13, 2020 9.170 9.170 8.630 8.780 1,128,063 +0.00(+0.00%)
Apr 09, 2020 9.210 9.451 8.460 8.780 4,736,800 -0.08(-0.90%)
Apr 08, 2020 8.520 8.880 8.410 8.860 1,422,707 +0.55(+6.62%)
Apr 07, 2020 8.570 8.760 8.300 8.310 1,448,565 +0.17(+2.09%)
Apr 06, 2020 7.920 8.195 7.810 8.140 1,040,470 +0.39(+5.03%)
Apr 03, 2020 8.120 8.120 7.530 7.750 1,512,800 -0.07(-0.90%)
Apr 02, 2020 7.530 8.220 7.350 7.820 1,334,675 +0.62(+8.61%)
Apr 01, 2020 7.300 7.410 7.090 7.200 956,718 -0.32(-4.26%)
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%)
Mar 02, 2020 12.27 12.38 11.81 12.38 4,132,985 +0.31(+2.57%)
Feb 28, 2020 11.50 12.07 11.42 12.07 2,983,600 +0.19(+1.60%)
Feb 27, 2020 12.26 12.44 11.88 11.88 1,094,409 -0.70(-5.56%)
Feb 26, 2020 13.05 13.08 12.58 12.58 1,278,529 -0.39(-3.01%)
Feb 25, 2020 13.59 13.64 12.90 12.97 820,074 -0.60(-4.42%)
Feb 24, 2020 13.80 13.81 13.54 13.57 1,434,186 -0.67(-4.71%)
Feb 21, 2020 14.35 14.35 14.14 14.24 247,000 -0.19(-1.32%)
Feb 20, 2020 14.51 14.60 14.40 14.43 392,280 -0.03(-0.21%)
Feb 19, 2020 14.35 14.51 14.28 14.46 445,527 +0.19(+1.33%)
Feb 18, 2020 14.27 14.30 14.13 14.27 320,639 -0.11(-0.76%)
Feb 14, 2020 14.49 14.50 14.30 14.38 219,200 -0.07(-0.48%)
Feb 13, 2020 14.42 14.54 14.37 14.45 251,771 -0.06(-0.41%)
Feb 12, 2020 14.54 14.60 14.39 14.51 358,208 +0.21(+1.47%)
Feb 11, 2020 14.31 14.37 14.26 14.30 323,340 +0.15(+1.06%)
Feb 10, 2020 14.19 14.20 14.07 14.15 327,319 -0.10(-0.70%)
Feb 07, 2020 14.30 14.31 14.19 14.25 216,900 -0.11(-0.77%)
Feb 06, 2020 14.59 14.59 14.35 14.36 244,667 -0.18(-1.24%)
Feb 05, 2020 14.24 14.59 14.24 14.54 324,939 +0.53(+3.78%)
Feb 04, 2020 14.17 14.26 13.98 14.01 375,971 +0.03(+0.21%)
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.