Fidelity Energy MSCI ETF (NY: FENY )

24.47 +0.18 (+0.74%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.667 9.005 8.594 8.974 1,860,827 +0.22(+2.48%)
Jun 29, 2020 8.657 8.829 8.621 8.757 753,034 +0.13(+1.47%)
Jun 26, 2020 8.901 8.901 8.594 8.630 889,671 -0.32(-3.54%)
Jun 25, 2020 8.730 8.992 8.671 8.947 702,319 +0.15(+1.75%)
Jun 24, 2020 9.173 9.173 8.730 8.793 1,554,537 -0.51(-5.44%)
Jun 23, 2020 9.462 9.464 9.281 9.299 882,924 +0.00(+0.00%)
Jun 22, 2020 9.236 9.335 9.114 9.299 728,274 +0.02(+0.19%)
Jun 19, 2020 9.706 9.706 9.263 9.281 1,120,609 -0.14(-1.52%)
Jun 18, 2020 9.228 9.523 9.175 9.425 774,975 +0.10(+1.05%)
Jun 17, 2020 9.648 9.648 9.326 9.326 894,214 -0.32(-3.33%)
Jun 16, 2020 9.845 9.854 9.380 9.648 1,690,741 +0.27(+2.86%)
Jun 15, 2020 8.942 9.478 8.844 9.380 1,355,389 +0.03(+0.29%)
Jun 12, 2020 9.541 9.594 9.094 9.353 1,312,714 +0.25(+2.75%)
Jun 11, 2020 9.326 9.621 9.076 9.103 2,869,389 -0.95(-9.42%)
Jun 10, 2020 10.47 10.50 10.05 10.05 2,279,188 -0.54(-5.14%)
Jun 09, 2020 10.66 10.68 10.43 10.60 1,900,762 -0.40(-3.66%)
Jun 08, 2020 10.90 11.01 10.65 11.00 3,006,493 +0.49(+4.68%)
Jun 05, 2020 10.27 10.59 10.23 10.51 2,749,570 +0.76(+7.79%)
Jun 04, 2020 9.702 9.790 9.550 9.746 1,371,763 +0.02(+0.18%)
Jun 03, 2020 9.594 9.773 9.586 9.728 1,237,621 +0.28(+2.93%)
Jun 02, 2020 9.282 9.460 9.282 9.452 712,928 +0.27(+2.92%)
Jun 01, 2020 9.023 9.246 8.916 9.184 2,428,155 +0.13(+1.48%)
May 29, 2020 9.041 9.117 8.862 9.050 1,191,484 -0.02(-0.20%)
May 28, 2020 9.353 9.353 9.041 9.067 990,825 -0.27(-2.87%)
May 27, 2020 9.371 9.407 9.076 9.335 1,047,790 +0.10(+1.06%)
May 26, 2020 9.246 9.318 9.184 9.237 1,133,918 +0.27(+2.99%)
May 22, 2020 8.978 8.978 8.782 8.969 733,875 -0.05(-0.59%)
May 21, 2020 9.210 9.219 8.942 9.023 1,170,444 -0.12(-1.27%)
May 20, 2020 9.023 9.175 8.956 9.139 885,376 +0.32(+3.65%)
May 19, 2020 9.112 9.112 8.808 8.817 1,267,962 -0.23(-2.57%)
May 18, 2020 8.871 9.112 8.817 9.050 1,619,637 +0.66(+7.88%)
May 15, 2020 8.388 8.581 8.299 8.388 517,160 +0.00(+0.00%)
May 14, 2020 8.174 8.478 7.972 8.388 1,079,546 +0.06(+0.75%)
May 13, 2020 8.656 8.683 8.250 8.326 1,292,858 -0.39(-4.51%)
May 12, 2020 8.960 8.969 8.719 8.719 930,112 -0.15(-1.71%)
May 11, 2020 8.969 8.985 8.826 8.871 776,488 -0.14(-1.59%)
May 08, 2020 8.817 9.023 8.786 9.014 836,300 +0.39(+4.56%)
May 07, 2020 8.665 8.799 8.572 8.621 1,405,895 +0.21(+2.44%)
May 06, 2020 8.710 8.759 8.415 8.415 571,259 -0.23(-2.69%)
May 05, 2020 9.023 9.085 8.625 8.648 1,026,152 -0.01(-0.10%)
May 04, 2020 8.228 8.656 8.174 8.656 960,772 +0.30(+3.64%)
May 01, 2020 8.728 8.765 8.284 8.353 1,870,397 -0.53(-5.94%)
Apr 30, 2020 9.121 9.130 8.755 8.880 1,228,644 -0.20(-2.17%)
Apr 29, 2020 8.746 9.085 8.710 9.076 2,105,928 +0.64(+7.63%)
Apr 28, 2020 8.397 8.487 8.240 8.433 961,141 +0.18(+2.16%)
Apr 27, 2020 8.040 8.308 7.835 8.254 3,163,066 +0.17(+2.10%)
Apr 24, 2020 8.219 8.290 7.954 8.085 788,725 +0.03(+0.33%)
Apr 23, 2020 8.040 8.242 7.960 8.058 1,373,464 +0.25(+3.20%)
Apr 22, 2020 7.861 7.924 7.701 7.808 1,509,949 +0.26(+3.43%)
Apr 21, 2020 7.459 7.665 7.334 7.549 1,379,459 -0.13(-1.63%)
Apr 20, 2020 7.468 7.933 7.397 7.674 2,618,265 -0.21(-2.72%)
Apr 17, 2020 7.299 7.906 7.299 7.888 1,601,182 +0.73(+10.17%)
Apr 16, 2020 7.450 7.450 7.151 7.160 1,266,611 -0.29(-3.90%)
Apr 15, 2020 7.513 7.540 7.236 7.450 1,551,442 -0.37(-4.69%)
Apr 14, 2020 7.844 7.978 7.758 7.817 1,219,285 -0.03(-0.34%)
Apr 13, 2020 8.192 8.192 7.710 7.844 1,262,748 +0.00(+0.00%)
Apr 09, 2020 8.228 8.443 7.558 7.844 5,302,350 -0.07(-0.90%)
Apr 08, 2020 7.611 7.933 7.513 7.915 1,592,571 +0.49(+6.62%)
Apr 07, 2020 7.656 7.826 7.415 7.424 1,621,516 +0.15(+2.09%)
Apr 06, 2020 7.075 7.321 6.977 7.272 1,164,697 +0.35(+5.03%)
Apr 03, 2020 7.254 7.254 6.727 6.923 1,693,420 -0.06(-0.90%)
Apr 02, 2020 6.727 7.343 6.566 6.986 1,494,028 +0.55(+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.