Fidelity Energy MSCI ETF (NY: FENY )

23.25 -0.08 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.14 25.14 24.61 25.01 1,033,569 +0.18(+0.72%)
Nov 29, 2022 24.78 25.02 24.67 24.83 647,195 +0.31(+1.26%)
Nov 28, 2022 24.56 24.90 24.43 24.52 1,106,947 -0.71(-2.81%)
Nov 25, 2022 25.31 25.49 25.17 25.23 347,210 -0.06(-0.24%)
Nov 23, 2022 25.18 25.48 25.02 25.29 859,852 -0.30(-1.17%)
Nov 22, 2022 25.05 25.63 24.99 25.59 1,650,701 +0.84(+3.39%)
Nov 21, 2022 24.58 24.84 23.95 24.75 1,697,251 -0.38(-1.51%)
Nov 18, 2022 24.88 25.20 24.55 25.13 803,298 -0.20(-0.79%)
Nov 17, 2022 24.91 25.36 24.79 25.33 1,138,696 +0.02(+0.08%)
Nov 16, 2022 25.61 25.71 25.17 25.31 699,049 -0.52(-2.01%)
Nov 15, 2022 25.64 25.89 25.49 25.83 1,740,423 +0.30(+1.18%)
Nov 14, 2022 25.53 25.98 25.50 25.53 754,509 -0.07(-0.27%)
Nov 11, 2022 25.36 25.71 25.28 25.60 965,135 +0.72(+2.89%)
Nov 10, 2022 24.81 24.91 24.32 24.88 775,975 +0.57(+2.34%)
Nov 09, 2022 25.31 25.31 24.24 24.31 740,988 -1.30(-5.08%)
Nov 08, 2022 25.56 25.72 25.30 25.61 823,200 +0.01(+0.04%)
Nov 07, 2022 25.23 25.67 25.17 25.60 973,675 +0.46(+1.83%)
Nov 04, 2022 25.43 25.58 24.75 25.14 2,137,205 +0.30(+1.21%)
Nov 03, 2022 24.17 24.98 24.15 24.84 1,119,623 +0.48(+1.97%)
Nov 02, 2022 24.84 24.30 24.36 1,233,344 -0.56(-2.25%)
Nov 01, 2022 25.04 25.10 24.76 24.92 730,463 +0.24(+0.97%)
Oct 31, 2022 24.25 25.00 24.21 24.68 993,654 +0.21(+0.86%)
Oct 28, 2022 24.65 24.81 23.99 24.47 755,521 +0.12(+0.49%)
Oct 27, 2022 24.58 24.78 24.30 24.35 780,144 +0.07(+0.29%)
Oct 26, 2022 24.07 24.46 24.04 24.28 685,312 +0.34(+1.42%)
Oct 25, 2022 23.81 24.04 23.69 23.94 590,217 +0.05(+0.21%)
Oct 24, 2022 23.82 24.08 23.66 23.89 649,672 +0.06(+0.25%)
Oct 21, 2022 23.35 23.86 23.29 23.83 1,340,543 +0.61(+2.63%)
Oct 20, 2022 23.40 23.61 23.09 23.22 842,826 +0.03(+0.13%)
Oct 19, 2022 22.59 23.28 22.59 23.19 661,157 +0.61(+2.70%)
Oct 18, 2022 22.59 22.79 22.14 22.58 725,245 +0.20(+0.89%)
Oct 17, 2022 22.46 22.73 22.32 22.38 578,618 +0.27(+1.22%)
Oct 14, 2022 22.76 23.03 22.07 22.11 950,643 -0.87(-3.79%)
Oct 13, 2022 21.78 23.05 21.78 22.98 1,505,423 +0.90(+4.08%)
Oct 12, 2022 21.78 22.22 21.60 22.08 715,124 +0.18(+0.82%)
Oct 11, 2022 21.68 22.29 21.55 21.90 908,849 -0.17(-0.77%)
Oct 10, 2022 22.58 22.81 21.99 22.07 1,095,788 -0.45(-2.00%)
Oct 07, 2022 22.75 23.00 22.37 22.52 1,226,438 -0.19(-0.84%)
Oct 06, 2022 22.17 22.78 22.17 22.71 1,352,222 +0.36(+1.61%)
Oct 05, 2022 21.90 22.48 21.65 22.35 1,275,341 +0.47(+2.15%)
Oct 04, 2022 21.42 21.91 21.28 21.88 1,230,341 +0.90(+4.29%)
Oct 03, 2022 20.63 21.10 20.56 20.98 2,797,002 +1.12(+5.64%)
Sep 30, 2022 19.88 20.16 19.67 19.86 850,089 -0.14(-0.70%)
Sep 29, 2022 19.86 20.05 19.48 20.00 1,329,417 -0.04(-0.20%)
Sep 28, 2022 19.28 20.11 19.21 20.04 974,884 +0.92(+4.81%)
Sep 27, 2022 19.23 19.48 19.01 19.12 1,591,262 +0.24(+1.27%)
Sep 26, 2022 19.23 19.50 18.86 18.88 1,832,430 -0.50(-2.58%)
Sep 23, 2022 20.04 20.05 19.21 19.38 1,483,238 -1.45(-6.96%)
Sep 22, 2022 21.26 21.37 20.82 20.83 661,383 -0.13(-0.62%)
Sep 21, 2022 21.64 21.71 20.95 20.96 1,044,181 -0.33(-1.55%)
Sep 20, 2022 21.31 21.39 21.01 21.29 1,154,766 -0.14(-0.65%)
Sep 19, 2022 20.79 21.45 20.77 21.43 953,142 +0.01(+0.05%)
Sep 16, 2022 21.86 21.86 21.08 21.42 835,783 -0.48(-2.20%)
Sep 15, 2022 22.09 22.20 21.83 21.90 564,739 -0.61(-2.73%)
Sep 14, 2022 22.05 22.67 22.05 22.51 701,612 +0.68(+3.13%)
Sep 13, 2022 22.12 22.41 21.74 21.83 1,235,796 -0.55(-2.48%)
Sep 12, 2022 22.32 22.61 22.11 22.39 876,885 +0.39(+1.75%)
Sep 09, 2022 21.86 22.11 21.70 22.00 867,188 +0.55(+2.58%)
Sep 08, 2022 21.41 21.55 21.19 21.45 1,095,934 +0.11(+0.51%)
Sep 07, 2022 21.11 21.41 20.91 21.34 751,129 -0.25(-1.15%)
Sep 06, 2022 22.02 22.09 21.52 21.58 1,006,592 -0.25(-1.13%)
Sep 02, 2022 21.90 22.06 21.65 21.83 903,065 +0.44(+2.03%)
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.