Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.738 9.080 8.665 9.048 1,845,599 +0.22(+2.48%)
Jun 29, 2020 8.729 8.902 8.692 8.829 746,872 +0.13(+1.47%)
Jun 26, 2020 8.975 8.975 8.665 8.702 882,390 -0.32(-3.54%)
Jun 25, 2020 8.802 9.066 8.743 9.020 696,571 +0.15(+1.75%)
Jun 24, 2020 9.248 9.248 8.802 8.866 1,541,815 -0.51(-5.44%)
Jun 23, 2020 9.540 9.542 9.358 9.376 875,699 +0.00(+0.00%)
Jun 22, 2020 9.312 9.412 9.189 9.376 722,314 +0.02(+0.19%)
Jun 19, 2020 9.786 9.786 9.339 9.358 1,111,439 -0.14(-1.52%)
Jun 18, 2020 9.304 9.602 9.250 9.502 768,633 +0.10(+1.05%)
Jun 17, 2020 9.728 9.728 9.403 9.403 886,896 -0.32(-3.33%)
Jun 16, 2020 9.926 9.935 9.457 9.728 1,676,905 +0.27(+2.86%)
Jun 15, 2020 9.016 9.557 8.917 9.457 1,344,297 +0.03(+0.29%)
Jun 12, 2020 9.620 9.674 9.169 9.430 1,301,972 +0.25(+2.75%)
Jun 11, 2020 9.403 9.701 9.151 9.178 2,845,907 -0.95(-9.42%)
Jun 10, 2020 10.56 10.58 10.13 10.13 2,260,536 -0.55(-5.14%)
Jun 09, 2020 10.75 10.77 10.52 10.68 1,885,207 -0.41(-3.66%)
Jun 08, 2020 10.99 11.10 10.74 11.09 2,981,890 +0.50(+4.68%)
Jun 05, 2020 10.36 10.67 10.31 10.59 2,727,069 +0.77(+7.79%)
Jun 04, 2020 9.782 9.871 9.629 9.827 1,360,538 +0.02(+0.18%)
Jun 03, 2020 9.674 9.854 9.665 9.809 1,227,493 +0.28(+2.93%)
Jun 02, 2020 9.358 9.539 9.358 9.530 707,094 +0.27(+2.92%)
Jun 01, 2020 9.097 9.322 8.989 9.259 2,408,284 +0.14(+1.48%)
May 29, 2020 9.115 9.192 8.935 9.124 1,181,733 -0.02(-0.20%)
May 28, 2020 9.430 9.430 9.115 9.142 982,717 -0.27(-2.87%)
May 27, 2020 9.448 9.484 9.151 9.412 1,039,216 +0.10(+1.06%)
May 26, 2020 9.322 9.394 9.259 9.313 1,124,638 +0.27(+2.99%)
May 22, 2020 9.052 9.052 8.854 9.043 727,869 -0.05(-0.59%)
May 21, 2020 9.286 9.295 9.016 9.097 1,160,865 -0.12(-1.27%)
May 20, 2020 9.097 9.250 9.030 9.214 878,131 +0.32(+3.65%)
May 19, 2020 9.187 9.187 8.881 8.890 1,257,586 -0.23(-2.57%)
May 18, 2020 8.944 9.187 8.890 9.124 1,606,383 +0.67(+7.88%)
May 15, 2020 8.458 8.651 8.368 8.458 512,928 +0.00(+0.00%)
May 14, 2020 8.242 8.548 8.037 8.458 1,070,712 +0.06(+0.75%)
May 13, 2020 8.728 8.755 8.318 8.395 1,282,278 -0.40(-4.51%)
May 12, 2020 9.034 9.043 8.791 8.791 922,500 -0.15(-1.71%)
May 11, 2020 9.043 9.059 8.899 8.944 770,134 -0.14(-1.59%)
May 08, 2020 8.890 9.097 8.858 9.088 829,456 +0.40(+4.56%)
May 07, 2020 8.737 8.872 8.642 8.692 1,394,390 +0.21(+2.44%)
May 06, 2020 8.782 8.831 8.485 8.485 566,584 -0.23(-2.69%)
May 05, 2020 9.097 9.160 8.696 8.719 1,017,755 -0.01(-0.10%)
May 04, 2020 8.296 8.728 8.242 8.728 952,910 +0.31(+3.64%)
May 01, 2020 8.800 8.837 8.352 8.422 1,855,091 -0.53(-5.94%)
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%)
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.