Fidelity Energy MSCI ETF (NY: FENY )

14.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.27 13.38 13.20 13.24 381,902 -0.08(-0.60%)
Aug 30, 2021 13.55 13.58 13.32 13.32 384,523 -0.17(-1.26%)
Aug 27, 2021 13.25 13.57 13.25 13.49 686,982 +0.39(+2.98%)
Aug 26, 2021 13.21 13.29 13.06 13.10 434,173 -0.18(-1.36%)
Aug 25, 2021 13.18 13.37 13.06 13.28 540,031 +0.11(+0.84%)
Aug 24, 2021 13.04 13.24 13.04 13.17 890,539 +0.22(+1.70%)
Aug 23, 2021 12.75 12.98 12.75 12.95 667,499 +0.47(+3.77%)
Aug 20, 2021 12.33 12.54 12.30 12.48 764,631 +0.06(+0.48%)
Aug 19, 2021 12.50 12.62 12.26 12.42 2,980,547 -0.36(-2.82%)
Aug 18, 2021 13.05 13.16 12.76 12.78 708,533 -0.27(-2.07%)
Aug 17, 2021 13.08 13.27 12.94 13.05 843,133 -0.11(-0.84%)
Aug 16, 2021 13.25 13.26 13.07 13.16 662,822 -0.26(-1.94%)
Aug 13, 2021 13.60 13.61 13.41 13.42 529,110 -0.20(-1.47%)
Aug 12, 2021 13.62 13.71 13.46 13.62 493,451 -0.03(-0.22%)
Aug 11, 2021 13.52 13.66 13.42 13.65 625,305 +0.10(+0.74%)
Aug 10, 2021 13.36 13.59 13.36 13.55 783,577 +0.26(+1.96%)
Aug 09, 2021 13.30 13.39 13.20 13.29 1,103,930 -0.20(-1.48%)
Aug 06, 2021 13.49 13.59 13.42 13.49 729,923 +0.13(+0.97%)
Aug 05, 2021 13.24 13.54 13.23 13.36 917,521 +0.17(+1.29%)
Aug 04, 2021 13.36 13.50 13.18 13.19 2,647,190 -0.40(-2.94%)
Aug 03, 2021 13.32 13.61 13.18 13.59 2,633,199 +0.23(+1.72%)
Aug 02, 2021 13.49 13.82 13.35 13.36 1,079,314 -0.12(-0.89%)
Jul 30, 2021 13.67 13.69 13.40 13.48 723,165 -0.21(-1.53%)
Jul 29, 2021 13.77 13.80 13.61 13.69 613,548 +0.11(+0.81%)
Jul 28, 2021 13.48 13.69 13.36 13.58 571,802 +0.14(+1.04%)
Jul 27, 2021 13.51 13.51 13.32 13.44 822,533 -0.17(-1.25%)
Jul 26, 2021 13.31 13.67 13.31 13.61 1,414,329 +0.34(+2.56%)
Jul 23, 2021 13.36 13.36 13.14 13.27 719,454 -0.07(-0.52%)
Jul 22, 2021 13.49 13.49 13.22 13.34 1,003,921 -0.16(-1.19%)
Jul 21, 2021 13.29 13.61 13.28 13.50 1,114,125 +0.48(+3.69%)
Jul 20, 2021 12.83 13.14 12.73 13.02 1,643,232 +0.22(+1.72%)
Jul 19, 2021 12.86 12.98 12.63 12.80 2,449,537 -0.49(-3.69%)
Jul 16, 2021 13.78 13.80 13.26 13.29 1,618,674 -0.39(-2.85%)
Jul 15, 2021 13.76 13.90 13.62 13.68 1,512,915 -0.20(-1.44%)
Jul 14, 2021 14.38 14.55 13.84 13.88 1,612,519 -0.45(-3.14%)
Jul 13, 2021 14.39 14.46 14.26 14.33 658,338 -0.13(-0.90%)
Jul 12, 2021 14.33 14.54 14.22 14.46 694,187 -0.02(-0.14%)
Jul 09, 2021 14.33 14.50 14.21 14.48 822,628 +0.30(+2.12%)
Jul 08, 2021 13.98 14.31 13.93 14.18 1,265,869 -0.04(-0.28%)
Jul 07, 2021 14.45 14.59 14.06 14.22 1,136,528 -0.26(-1.80%)
Jul 06, 2021 14.95 14.96 14.41 14.48 1,068,313 -0.49(-3.27%)
Jul 02, 2021 14.98 15.02 14.83 14.97 492,438 -0.06(-0.40%)
Jul 01, 2021 15.06 15.14 14.89 15.03 1,103,187 +0.28(+1.90%)
Jun 30, 2021 14.61 14.80 14.61 14.75 597,951 +0.18(+1.24%)
Jun 29, 2021 14.76 14.81 14.55 14.57 594,972 -0.07(-0.48%)
Jun 28, 2021 15.14 15.14 14.57 14.64 1,031,386 -0.51(-3.37%)
Jun 25, 2021 15.12 15.18 15.06 15.15 631,130 +0.06(+0.40%)
Jun 24, 2021 15.03 15.10 14.88 15.09 546,292 +0.13(+0.87%)
Jun 23, 2021 15.03 15.21 14.94 14.96 766,046 +0.07(+0.47%)
Jun 22, 2021 14.75 14.95 14.61 14.89 761,066 +0.09(+0.61%)
Jun 21, 2021 14.31 14.82 14.31 14.80 820,469 +0.60(+4.23%)
Jun 18, 2021 14.36 14.49 14.18 14.20 911,666 -0.53(-3.60%)
Jun 17, 2021 15.27 15.37 14.53 14.73 1,030,235 -0.57(-3.73%)
Jun 16, 2021 15.34 15.46 15.15 15.30 677,212 -0.07(-0.46%)
Jun 15, 2021 15.15 15.38 15.15 15.37 756,449 +0.30(+1.99%)
Jun 14, 2021 15.23 15.30 14.96 15.07 504,101 -0.08(-0.53%)
Jun 11, 2021 15.24 15.30 15.12 15.15 422,955 -0.01(-0.07%)
Jun 10, 2021 15.38 15.45 14.99 15.16 770,599 -0.03(-0.20%)
Jun 09, 2021 15.32 15.39 15.18 15.19 737,842 -0.08(-0.52%)
Jun 08, 2021 15.11 15.31 14.91 15.27 1,050,000 +0.13(+0.86%)
Jun 07, 2021 15.20 15.28 15.12 15.14 779,145 -0.03(-0.20%)
Jun 04, 2021 15.23 15.26 14.96 15.17 622,941 +0.09(+0.60%)
Jun 03, 2021 14.98 15.16 14.86 15.08 871,224 +0.04(+0.27%)
Jun 02, 2021 14.82 15.10 14.65 15.04 1,472,759 +0.29(+1.97%)
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.