Fidelity Energy MSCI ETF (NY: FENY )

15.22 USD -0.67 (-4.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.26 14.26 14.11 14.17 400,569 +0.02(+0.14%)
May 27, 2021 14.17 14.31 14.08 14.15 710,638 +0.01(+0.07%)
May 26, 2021 13.99 14.17 13.95 14.14 630,112 +0.16(+1.14%)
May 25, 2021 14.28 14.28 13.96 13.98 644,498 -0.30(-2.10%)
May 24, 2021 14.27 14.31 14.09 14.28 654,183 +0.12(+0.85%)
May 21, 2021 14.29 14.37 14.15 14.16 571,425 +0.04(+0.28%)
May 20, 2021 14.15 14.18 13.92 14.12 556,374 -0.01(-0.07%)
May 19, 2021 14.13 14.30 13.94 14.13 931,953 -0.36(-2.48%)
May 18, 2021 14.83 14.86 14.47 14.49 888,070 -0.34(-2.29%)
May 17, 2021 14.48 14.83 14.41 14.83 971,975 +0.35(+2.42%)
May 14, 2021 14.20 14.54 14.20 14.48 943,318 +0.47(+3.35%)
May 13, 2021 14.06 14.30 13.82 14.01 986,365 -0.20(-1.41%)
May 12, 2021 14.23 14.64 14.15 14.21 1,144,306 +0.04(+0.28%)
May 11, 2021 14.25 14.41 14.02 14.17 1,362,896 -0.32(-2.21%)
May 10, 2021 14.70 14.91 14.49 14.49 1,674,123 -0.02(-0.14%)
May 07, 2021 14.11 14.53 14.03 14.51 858,836 +0.29(+2.04%)
May 06, 2021 14.18 14.22 13.89 14.22 1,564,122 +0.05(+0.35%)
May 05, 2021 14.04 14.21 13.77 14.17 1,161,678 +0.47(+3.43%)
May 04, 2021 13.74 13.83 13.55 13.70 1,348,000 +0.00(+0.00%)
May 03, 2021 13.47 13.73 13.45 13.70 663,334 +0.38(+2.85%)
Apr 30, 2021 13.49 13.68 13.30 13.32 935,700 -0.34(-2.49%)
Apr 29, 2021 13.72 13.86 13.51 13.66 692,569 +0.12(+0.89%)
Apr 28, 2021 13.17 13.60 13.17 13.54 802,838 +0.46(+3.52%)
Apr 27, 2021 13.00 13.13 12.92 13.08 416,335 +0.15(+1.16%)
Apr 26, 2021 12.78 13.02 12.78 12.93 663,990 +0.09(+0.70%)
Apr 23, 2021 12.69 12.88 12.65 12.84 778,100 +0.14(+1.10%)
Apr 22, 2021 12.93 12.94 12.66 12.70 529,858 -0.17(-1.32%)
Apr 21, 2021 12.54 12.88 12.46 12.87 968,323 +0.19(+1.50%)
Apr 20, 2021 13.04 13.04 12.55 12.68 1,100,786 -0.37(-2.84%)
Apr 19, 2021 13.08 13.21 12.94 13.05 649,135 -0.02(-0.15%)
Apr 16, 2021 13.26 13.31 13.02 13.07 590,900 -0.12(-0.91%)
Apr 15, 2021 13.32 13.32 13.12 13.19 482,384 -0.12(-0.90%)
Apr 14, 2021 13.02 13.48 13.00 13.31 740,744 +0.40(+3.10%)
Apr 13, 2021 12.90 12.98 12.79 12.91 889,171 +0.01(+0.08%)
Apr 12, 2021 13.12 13.21 12.86 12.90 672,706 -0.11(-0.85%)
Apr 09, 2021 13.12 13.21 12.95 13.01 517,400 -0.11(-0.84%)
Apr 08, 2021 13.20 13.20 12.95 13.12 842,193 -0.18(-1.35%)
Apr 07, 2021 13.27 13.36 13.21 13.30 521,618 +0.06(+0.45%)
Apr 06, 2021 13.34 13.54 13.23 13.24 724,906 -0.04(-0.30%)
Apr 05, 2021 13.60 13.60 13.18 13.28 1,569,085 -0.33(-2.42%)
Apr 01, 2021 13.31 13.61 13.24 13.61 1,527,200 +0.36(+2.72%)
Mar 31, 2021 13.34 13.35 13.19 13.25 939,084 -0.09(-0.67%)
Mar 30, 2021 13.31 13.46 13.21 13.34 3,775,141 -0.09(-0.67%)
Mar 29, 2021 13.57 13.57 13.27 13.43 1,033,458 -0.20(-1.47%)
Mar 26, 2021 13.49 13.65 13.39 13.63 2,896,200 +0.36(+2.71%)
Mar 25, 2021 12.99 13.33 12.77 13.27 1,901,417 +0.05(+0.38%)
Mar 24, 2021 13.11 13.40 13.11 13.22 1,109,108 +0.32(+2.48%)
Mar 23, 2021 12.89 13.20 12.80 12.90 1,964,878 -0.25(-1.90%)
Mar 22, 2021 13.29 13.31 13.15 13.15 754,333 -0.16(-1.20%)
Mar 19, 2021 13.23 13.51 13.07 13.31 1,137,800 -0.06(-0.45%)
Mar 18, 2021 13.94 13.99 13.33 13.37 1,385,400 -0.70(-4.98%)
Mar 17, 2021 13.85 14.12 13.79 14.07 831,630 +0.12(+0.86%)
Mar 16, 2021 14.16 14.16 13.87 13.95 2,627,215 -0.41(-2.86%)
Mar 15, 2021 14.51 14.52 14.20 14.36 1,055,857 -0.16(-1.10%)
Mar 12, 2021 14.54 14.65 14.41 14.52 855,100 +0.01(+0.07%)
Mar 11, 2021 14.57 14.74 14.46 14.51 1,196,829 +0.04(+0.28%)
Mar 10, 2021 14.07 14.52 14.04 14.47 1,609,355 +0.43(+3.06%)
Mar 09, 2021 14.28 14.45 13.99 14.04 1,521,870 -0.28(-1.96%)
Mar 08, 2021 14.50 14.53 14.12 14.32 1,695,425 -0.01(-0.07%)
Mar 05, 2021 14.19 14.35 13.82 14.33 2,282,500 +0.52(+3.77%)
Mar 04, 2021 13.60 14.05 13.47 13.81 2,385,160 +0.34(+2.52%)
Mar 03, 2021 13.38 13.77 13.38 13.47 1,129,615 +0.18(+1.35%)
Mar 02, 2021 13.41 13.51 13.27 13.29 2,038,062 -0.05(-0.37%)
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.