Fidelity Energy MSCI ETF (NY: FENY )

23.25 -0.08 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.196 9.205 8.827 8.953 1,218,590 -0.20(-2.17%)
Apr 29, 2020 8.818 9.160 8.782 9.151 2,088,694 +0.65(+7.63%)
Apr 28, 2020 8.467 8.557 8.308 8.503 953,276 +0.18(+2.16%)
Apr 27, 2020 8.106 8.377 7.899 8.323 3,137,182 +0.17(+2.10%)
Apr 24, 2020 8.287 8.359 8.020 8.151 782,271 +0.03(+0.33%)
Apr 23, 2020 8.106 8.310 8.025 8.124 1,362,224 +0.25(+3.20%)
Apr 22, 2020 7.926 7.989 7.764 7.872 1,497,593 +0.26(+3.43%)
Apr 21, 2020 7.521 7.728 7.395 7.611 1,368,171 -0.13(-1.63%)
Apr 20, 2020 7.530 7.998 7.458 7.737 2,596,839 -0.22(-2.72%)
Apr 17, 2020 7.359 7.971 7.359 7.953 1,588,079 +0.73(+10.17%)
Apr 16, 2020 7.512 7.512 7.210 7.219 1,256,246 -0.29(-3.90%)
Apr 15, 2020 7.575 7.602 7.296 7.512 1,538,746 -0.37(-4.69%)
Apr 14, 2020 7.908 8.043 7.822 7.881 1,209,307 -0.03(-0.34%)
Apr 13, 2020 8.260 8.260 7.773 7.908 1,252,414 +0.00(+0.00%)
Apr 09, 2020 8.296 8.513 7.620 7.908 5,258,959 -0.07(-0.90%)
Apr 08, 2020 7.674 7.998 7.575 7.980 1,579,538 +0.50(+6.62%)
Apr 07, 2020 7.719 7.890 7.476 7.485 1,608,247 +0.15(+2.09%)
Apr 06, 2020 7.134 7.381 7.035 7.332 1,155,165 +0.35(+5.03%)
Apr 03, 2020 7.314 7.314 6.782 6.981 1,679,563 -0.06(-0.90%)
Apr 02, 2020 6.782 7.404 6.620 7.044 1,481,802 +0.56(+8.61%)
Apr 01, 2020 6.575 6.674 6.386 6.485 1,062,181 -0.29(-4.26%)
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%)
Mar 02, 2020 10.87 10.97 10.46 10.97 4,665,998 +0.27(+2.57%)
Feb 28, 2020 10.19 10.69 10.12 10.69 3,368,381 +0.17(+1.60%)
Feb 27, 2020 10.86 11.02 10.52 10.52 1,235,550 -0.62(-5.56%)
Feb 26, 2020 11.56 11.58 11.14 11.14 1,443,415 -0.35(-3.01%)
Feb 25, 2020 12.04 12.08 11.43 11.49 925,835 -0.53(-4.42%)
Feb 24, 2020 12.22 12.23 11.99 12.02 1,619,146 -0.59(-4.70%)
Feb 21, 2020 12.71 12.71 12.52 12.61 278,854 -0.17(-1.32%)
Feb 20, 2020 12.85 12.93 12.76 12.78 442,870 -0.03(-0.21%)
Feb 19, 2020 12.71 12.85 12.65 12.81 502,984 +0.17(+1.33%)
Feb 18, 2020 12.64 12.67 12.52 12.64 361,990 -0.10(-0.76%)
Feb 14, 2020 12.83 12.84 12.67 12.74 247,469 -0.06(-0.48%)
Feb 13, 2020 12.77 12.88 12.73 12.80 284,240 -0.05(-0.41%)
Feb 12, 2020 12.88 12.93 12.75 12.85 404,404 +0.19(+1.47%)
Feb 11, 2020 12.68 12.73 12.63 12.67 365,039 +0.13(+1.06%)
Feb 10, 2020 12.57 12.58 12.46 12.53 369,531 -0.09(-0.70%)
Feb 07, 2020 12.67 12.68 12.57 12.62 244,872 -0.10(-0.77%)
Feb 06, 2020 12.92 12.92 12.71 12.72 276,220 -0.16(-1.24%)
Feb 05, 2020 12.61 12.92 12.61 12.88 366,844 +0.47(+3.78%)
Feb 04, 2020 12.55 12.63 12.39 12.41 424,458 +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.