Fidelity Energy MSCI ETF (NY: FENY )

14.02 USD +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.12 10.21 9.920 10.13 1,064,400 -0.02(-0.20%)
May 28, 2020 10.47 10.47 10.12 10.15 885,144 -0.30(-2.87%)
May 27, 2020 10.49 10.53 10.16 10.45 936,033 +0.11(+1.06%)
May 26, 2020 10.35 10.43 10.28 10.34 1,012,974 +0.30(+2.99%)
May 22, 2020 10.05 10.05 9.830 10.04 655,600 -0.06(-0.59%)
May 21, 2020 10.31 10.32 10.01 10.10 1,045,604 -0.13(-1.27%)
May 20, 2020 10.10 10.27 10.03 10.23 790,942 +0.36(+3.65%)
May 19, 2020 10.20 10.20 9.860 9.870 1,132,721 -0.26(-2.57%)
May 18, 2020 9.930 10.20 9.870 10.13 1,446,886 +0.74(+7.88%)
May 15, 2020 9.390 9.605 9.290 9.390 462,000 +0.00(+0.00%)
May 14, 2020 9.150 9.490 8.924 9.390 964,402 +0.07(+0.75%)
May 13, 2020 9.690 9.720 9.235 9.320 1,154,962 -0.44(-4.51%)
May 12, 2020 10.03 10.04 9.760 9.760 830,906 -0.17(-1.71%)
May 11, 2020 10.04 10.06 9.880 9.930 693,668 -0.16(-1.59%)
May 08, 2020 9.870 10.10 9.835 10.09 747,100 +0.44(+4.56%)
May 07, 2020 9.700 9.850 9.595 9.650 1,255,942 +0.23(+2.44%)
May 06, 2020 9.750 9.805 9.420 9.420 510,329 -0.26(-2.69%)
May 05, 2020 10.10 10.17 9.655 9.680 916,703 -0.01(-0.10%)
May 04, 2020 9.210 9.690 9.150 9.690 858,296 +0.34(+3.64%)
May 01, 2020 9.770 9.811 9.273 9.350 1,670,900 -0.59(-5.94%)
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%)
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.