Fidelity Energy MSCI ETF (NY: FENY )

23.33 -0.62 (-2.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.02 13.04 12.76 12.84 759,431 -0.20(-1.53%)
Jul 29, 2021 13.11 13.14 12.96 13.04 644,317 +0.10(+0.81%)
Jul 28, 2021 12.84 13.04 12.72 12.93 600,477 +0.13(+1.04%)
Jul 27, 2021 12.86 12.86 12.68 12.80 863,782 -0.16(-1.25%)
Jul 26, 2021 12.67 13.02 12.67 12.96 1,485,257 +0.32(+2.56%)
Jul 23, 2021 12.72 12.72 12.51 12.64 755,534 -0.07(-0.53%)
Jul 22, 2021 12.85 12.85 12.59 12.70 1,054,267 -0.15(-1.18%)
Jul 21, 2021 12.66 12.96 12.65 12.86 1,169,998 +0.46(+3.69%)
Jul 20, 2021 12.22 12.51 12.13 12.40 1,725,639 +0.21(+1.72%)
Jul 19, 2021 12.25 12.36 12.03 12.19 2,572,380 -0.47(-3.69%)
Jul 16, 2021 13.12 13.14 12.63 12.66 1,699,849 -0.37(-2.85%)
Jul 15, 2021 13.10 13.24 12.97 13.03 1,588,787 -0.19(-1.44%)
Jul 14, 2021 13.69 13.86 13.17 13.22 1,693,386 -0.43(-3.14%)
Jul 13, 2021 13.70 13.77 13.58 13.65 691,353 -0.12(-0.90%)
Jul 12, 2021 13.65 13.85 13.54 13.77 729,000 -0.02(-0.14%)
Jul 09, 2021 13.65 13.81 13.53 13.79 863,882 +0.29(+2.12%)
Jul 08, 2021 13.31 13.63 13.26 13.50 1,329,351 -0.04(-0.28%)
Jul 07, 2021 13.76 13.89 13.39 13.54 1,193,524 -0.25(-1.80%)
Jul 06, 2021 14.24 14.25 13.72 13.79 1,121,888 -0.47(-3.27%)
Jul 02, 2021 14.26 14.30 14.12 14.26 517,133 -0.06(-0.40%)
Jul 01, 2021 14.34 14.42 14.18 14.31 1,158,511 +0.27(+1.90%)
Jun 30, 2021 13.91 14.09 13.91 14.05 627,938 +0.17(+1.24%)
Jun 29, 2021 14.06 14.10 13.86 13.87 624,809 -0.07(-0.48%)
Jun 28, 2021 14.42 14.42 13.88 13.94 1,083,109 -0.49(-3.37%)
Jun 25, 2021 14.40 14.46 14.34 14.43 662,780 +0.06(+0.40%)
Jun 24, 2021 14.31 14.38 14.17 14.37 573,688 +0.12(+0.87%)
Jun 23, 2021 14.31 14.49 14.22 14.25 804,462 +0.07(+0.47%)
Jun 22, 2021 14.05 14.23 13.91 14.18 799,233 +0.09(+0.61%)
Jun 21, 2021 13.63 14.12 13.63 14.09 861,615 +0.57(+4.22%)
Jun 18, 2021 13.67 13.80 13.50 13.52 957,385 -0.38(-2.75%)
Jun 17, 2021 14.41 14.51 13.72 13.90 1,091,384 -0.54(-3.73%)
Jun 16, 2021 14.48 14.60 14.30 14.44 717,408 -0.07(-0.46%)
Jun 15, 2021 14.30 14.52 14.30 14.51 801,348 +0.28(+1.99%)
Jun 14, 2021 14.38 14.45 14.12 14.23 534,022 -0.08(-0.53%)
Jun 11, 2021 14.39 14.45 14.28 14.30 448,059 -0.01(-0.07%)
Jun 10, 2021 14.52 14.58 14.15 14.31 816,338 -0.03(-0.20%)
Jun 09, 2021 14.46 14.53 14.32 14.34 781,636 -0.08(-0.52%)
Jun 08, 2021 14.26 14.44 14.07 14.41 1,112,323 +0.12(+0.86%)
Jun 07, 2021 14.35 14.42 14.27 14.29 825,391 -0.03(-0.20%)
Jun 04, 2021 14.38 14.40 14.13 14.32 659,915 +0.08(+0.60%)
Jun 03, 2021 14.14 14.32 14.03 14.24 922,935 +0.04(+0.27%)
Jun 02, 2021 13.99 14.25 13.83 14.20 1,560,174 +0.27(+1.97%)
Jun 01, 2021 13.65 13.93 13.65 13.92 1,591,180 +0.55(+4.09%)
May 28, 2021 13.46 13.46 13.32 13.38 424,344 +0.02(+0.14%)
May 27, 2021 13.38 13.51 13.29 13.36 752,818 +0.01(+0.07%)
May 26, 2021 13.21 13.38 13.17 13.35 667,512 +0.15(+1.14%)
May 25, 2021 13.48 13.48 13.18 13.20 682,752 -0.28(-2.10%)
May 24, 2021 13.47 13.51 13.30 13.48 693,012 +0.11(+0.85%)
May 21, 2021 13.49 13.56 13.36 13.37 605,342 +0.04(+0.28%)
May 20, 2021 13.36 13.39 13.14 13.33 589,397 -0.01(-0.07%)
May 19, 2021 13.34 13.50 13.16 13.34 987,269 -0.34(-2.48%)
May 18, 2021 14.00 14.03 13.66 13.68 940,781 -0.32(-2.29%)
May 17, 2021 13.67 14.00 13.60 14.00 1,029,666 +0.33(+2.42%)
May 14, 2021 13.40 13.72 13.40 13.67 999,308 +0.44(+3.36%)
May 13, 2021 13.27 13.50 13.05 13.22 1,044,910 -0.19(-1.41%)
May 12, 2021 13.43 13.82 13.36 13.41 1,212,226 +0.04(+0.28%)
May 11, 2021 13.45 13.60 13.23 13.38 1,443,791 -0.30(-2.21%)
May 10, 2021 13.88 14.07 13.68 13.68 1,773,490 -0.02(-0.14%)
May 07, 2021 13.32 13.72 13.24 13.70 909,812 +0.27(+2.04%)
May 06, 2021 13.39 13.43 13.11 13.42 1,656,960 +0.05(+0.35%)
May 05, 2021 13.25 13.41 13.00 13.38 1,230,629 +0.44(+3.43%)
May 04, 2021 12.97 13.06 12.79 12.93 1,428,010 +0.00(+0.00%)
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.