Fidelity Energy MSCI ETF (NY: FENY )

15.80 USD +0.07 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15.30 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%)
Jun 01, 2021 14.46 14.76 14.46 14.75 1,502,027 +0.58(+4.09%)
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%)
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.