Fidelity Energy MSCI ETF (NY: FENY )

14.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.60 14.65 14.38 14.41 942,308 -0.19(-1.30%)
Sep 29, 2021 14.60 14.66 14.39 14.60 798,655 +0.00(+0.00%)
Sep 28, 2021 14.74 14.86 14.57 14.60 1,371,109 +0.04(+0.27%)
Sep 27, 2021 14.30 14.62 14.30 14.56 1,030,865 +0.54(+3.85%)
Sep 24, 2021 13.81 14.09 13.81 14.02 731,327 +0.09(+0.65%)
Sep 23, 2021 13.55 13.96 13.47 13.93 888,594 +0.49(+3.65%)
Sep 22, 2021 13.28 13.61 13.28 13.44 1,023,782 +0.38(+2.91%)
Sep 21, 2021 13.15 13.24 12.89 13.06 944,396 +0.06(+0.46%)
Sep 20, 2021 13.06 13.17 12.80 13.00 1,178,931 -0.40(-2.99%)
Sep 17, 2021 13.50 13.67 13.38 13.40 492,154 -0.30(-2.19%)
Sep 16, 2021 13.85 13.85 13.61 13.70 383,213 -0.15(-1.08%)
Sep 15, 2021 13.50 13.86 13.50 13.85 1,290,905 +0.52(+3.90%)
Sep 14, 2021 13.67 13.68 13.27 13.33 1,575,120 -0.21(-1.55%)
Sep 13, 2021 13.30 13.63 13.30 13.54 1,289,224 +0.39(+2.97%)
Sep 10, 2021 13.35 13.37 13.11 13.15 534,714 -0.01(-0.08%)
Sep 09, 2021 13.06 13.35 12.97 13.16 774,270 +0.04(+0.30%)
Sep 08, 2021 13.34 13.44 13.12 13.12 492,794 -0.16(-1.20%)
Sep 07, 2021 13.27 13.46 13.24 13.28 527,520 -0.09(-0.67%)
Sep 03, 2021 13.42 13.51 13.30 13.37 412,978 -0.04(-0.30%)
Sep 02, 2021 13.20 13.54 13.20 13.41 705,759 +0.32(+2.44%)
Sep 01, 2021 13.22 13.28 13.04 13.09 938,903 -0.15(-1.13%)
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%)
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.