Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.14 +0.04 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.85 14.01 13.85 13.94 1,931,882 +0.04(+0.26%)
Dec 30, 2021 14.03 14.14 13.90 13.91 1,109,162 -0.11(-0.79%)
Dec 29, 2021 14.08 14.15 13.95 14.02 946,615 -0.10(-0.72%)
Dec 28, 2021 14.16 14.26 14.03 14.12 849,220 -0.03(-0.19%)
Dec 27, 2021 13.80 14.14 13.66 14.14 649,153 +0.33(+2.39%)
Dec 23, 2021 13.89 14.00 13.80 13.81 799,514 +0.01(+0.07%)
Dec 22, 2021 13.73 13.91 13.58 13.80 725,215 +0.08(+0.60%)
Dec 21, 2021 13.50 13.77 13.49 13.72 972,919 +0.41(+3.11%)
Dec 20, 2021 13.19 13.33 12.97 13.31 1,533,450 -0.18(-1.36%)
Dec 17, 2021 13.67 13.69 13.36 13.49 1,242,349 -0.27(-1.95%)
Dec 16, 2021 13.81 14.06 13.74 13.76 1,239,683 +0.05(+0.40%)
Dec 15, 2021 13.71 13.77 13.37 13.71 783,697 -0.04(-0.26%)
Dec 14, 2021 13.72 13.96 13.70 13.74 704,276 -0.08(-0.59%)
Dec 13, 2021 14.11 14.13 13.76 13.82 959,273 -0.42(-2.94%)
Dec 10, 2021 14.28 14.29 13.97 14.24 589,636 +0.13(+0.90%)
Dec 09, 2021 14.15 14.18 14.05 14.12 472,779 -0.15(-1.02%)
Dec 08, 2021 14.34 14.39 14.23 14.26 841,991 +0.02(+0.13%)
Dec 07, 2021 14.11 14.38 14.11 14.24 706,668 +0.34(+2.42%)
Dec 06, 2021 13.86 14.05 13.69 13.91 1,510,948 +0.24(+1.73%)
Dec 03, 2021 14.00 14.02 13.54 13.67 1,522,035 -0.11(-0.79%)
Dec 02, 2021 13.37 13.83 13.23 13.78 999,041 +0.39(+2.92%)
Dec 01, 2021 13.92 14.02 13.39 13.39 946,280 -0.17(-1.28%)
Nov 30, 2021 13.64 13.81 13.51 13.56 1,230,362 -0.38(-2.74%)
Nov 29, 2021 14.19 14.31 13.89 13.94 840,733 +0.09(+0.66%)
Nov 26, 2021 13.74 13.89 13.50 13.85 1,112,755 -0.61(-4.22%)
Nov 24, 2021 14.23 14.53 14.23 14.46 636,478 +0.16(+1.15%)
Nov 23, 2021 14.06 14.35 14.04 14.30 883,559 +0.42(+3.02%)
Nov 22, 2021 13.65 14.10 13.65 13.88 620,472 +0.23(+1.67%)
Nov 19, 2021 13.93 13.93 13.62 13.65 1,720,771 -0.56(-3.91%)
Nov 18, 2021 14.25 14.27 14.21 14.21 799,295 -0.07(-0.51%)
Nov 17, 2021 14.42 14.60 14.23 14.28 716,822 -0.25(-1.75%)
Nov 16, 2021 14.57 14.65 14.46 14.53 647,540 +0.03(+0.19%)
Nov 15, 2021 14.40 14.60 14.26 14.51 852,869 +0.09(+0.63%)
Nov 12, 2021 14.41 14.48 14.33 14.42 956,588 -0.05(-0.38%)
Nov 11, 2021 14.44 14.57 14.41 14.47 545,899 +0.07(+0.51%)
Nov 10, 2021 14.78 14.40 1,251,189 -0.43(-2.88%)
Nov 09, 2021 14.81 14.83 14.56 14.83 646,823 +0.04(+0.25%)
Nov 08, 2021 14.77 14.94 14.71 14.79 904,375 +0.15(+0.99%)
Nov 05, 2021 14.58 14.70 14.50 14.64 889,383 +0.24(+1.64%)
Nov 04, 2021 14.60 14.67 14.29 14.41 890,816 +0.01(+0.06%)
Nov 03, 2021 14.31 14.56 14.31 14.40 1,197,948 -0.13(-0.88%)
Nov 02, 2021 14.60 14.70 14.48 14.53 991,323 -0.15(-0.99%)
Nov 01, 2021 14.54 14.71 14.53 14.67 1,649,160 +0.27(+1.90%)
Oct 29, 2021 14.56 14.61 14.34 14.40 752,118 -0.12(-0.81%)
Oct 28, 2021 14.37 14.52 14.33 14.52 955,200 +0.09(+0.63%)
Oct 27, 2021 14.69 14.78 14.38 14.43 1,347,811 -0.43(-2.88%)
Oct 26, 2021 14.84 14.85 941,505 +0.06(+0.43%)
Oct 25, 2021 14.71 14.88 14.67 14.79 1,285,264 +0.25(+1.69%)
Oct 22, 2021 14.47 14.56 14.33 14.54 1,180,624 +0.15(+1.01%)
Oct 21, 2021 14.60 14.62 14.30 14.40 870,413 -0.28(-1.92%)
Oct 20, 2021 14.47 14.69 14.40 14.68 1,145,251 +0.13(+0.88%)
Oct 19, 2021 14.47 14.62 14.39 14.55 837,608 +0.14(+0.95%)
Oct 18, 2021 14.53 14.64 14.33 14.42 1,505,050 +0.04(+0.25%)
Oct 15, 2021 14.47 14.54 14.38 14.38 810,623 +0.06(+0.44%)
Oct 14, 2021 14.30 14.37 14.18 14.32 1,184,482 +0.18(+1.29%)
Oct 13, 2021 14.03 14.20 13.86 14.13 1,188,421 -0.01(-0.06%)
Oct 12, 2021 14.12 14.29 14.05 14.14 1,223,353 +0.00(+0.00%)
Oct 11, 2021 14.41 14.45 14.12 14.14 1,955,896 -0.05(-0.32%)
Oct 08, 2021 13.93 14.23 13.93 14.19 1,484,601 +0.39(+2.84%)
Oct 07, 2021 13.72 13.87 13.62 13.80 1,094,092 +0.15(+1.07%)
Oct 06, 2021 13.63 13.75 13.42 13.65 1,550,948 -0.20(-1.45%)
Oct 05, 2021 13.95 14.10 13.67 13.85 1,702,457 +0.07(+0.53%)
Oct 04, 2021 13.66 13.91 13.64 13.78 2,271,459 +0.25(+1.88%)
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.