Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.39 16.60 16.49 1,527,354 +0.07(+0.45%)
Jan 28, 2022 16.37 16.56 16.07 16.42 1,617,534 -0.04(-0.22%)
Jan 27, 2022 16.60 16.76 16.18 16.45 2,035,313 +0.15(+0.91%)
Jan 26, 2022 16.56 16.66 16.13 16.30 1,915,931 -0.03(-0.17%)
Jan 25, 2022 15.66 16.41 15.40 16.33 1,932,634 +0.60(+3.82%)
Jan 24, 2022 15.20 15.81 14.95 15.73 2,976,170 +0.10(+0.65%)
Jan 21, 2022 15.85 15.87 15.46 15.63 1,914,479 -0.34(-2.14%)
Jan 20, 2022 16.04 16.43 15.94 15.97 1,297,584 -0.20(-1.26%)
Jan 19, 2022 16.46 16.46 16.04 16.18 1,282,134 -0.13(-0.79%)
Jan 18, 2022 16.48 16.55 16.08 16.30 2,086,834 +0.01(+0.06%)
Jan 14, 2022 16.30 0 +0.39(+2.44%)
Jan 13, 2022 16.01 16.14 15.84 15.91 1,016,047 -0.12(-0.75%)
Jan 12, 2022 16.03 16.10 15.88 16.03 1,243,950 +0.06(+0.35%)
Jan 11, 2022 15.55 15.99 15.44 15.97 2,197,289 +0.55(+3.54%)
Jan 10, 2022 15.48 15.54 15.22 15.43 1,487,007 -0.05(-0.30%)
Jan 07, 2022 15.36 15.52 15.25 15.47 1,383,209 +0.18(+1.15%)
Jan 06, 2022 15.26 15.37 15.06 15.30 1,730,392 +0.36(+2.42%)
Jan 05, 2022 15.17 15.31 14.92 14.94 1,830,181 -0.06(-0.43%)
Jan 04, 2022 14.64 15.05 14.64 15.00 1,986,215 +0.50(+3.45%)
Jan 03, 2022 14.07 14.51 14.07 14.50 1,113,297 +0.45(+3.23%)
Dec 31, 2021 13.95 14.11 13.95 14.05 1,917,549 +0.04(+0.26%)
Dec 30, 2021 14.13 14.24 14.00 14.01 1,100,932 -0.11(-0.79%)
Dec 29, 2021 14.19 14.26 14.06 14.12 939,592 -0.10(-0.72%)
Dec 28, 2021 14.27 14.37 14.13 14.22 842,920 -0.03(-0.20%)
Dec 27, 2021 13.91 14.25 13.76 14.25 644,337 +0.33(+2.39%)
Dec 23, 2021 13.99 14.10 13.91 13.92 793,582 +0.01(+0.07%)
Dec 22, 2021 13.83 14.01 13.68 13.91 719,835 +0.08(+0.60%)
Dec 21, 2021 13.60 13.87 13.59 13.82 965,701 +0.42(+3.11%)
Dec 20, 2021 13.29 13.43 13.07 13.41 1,522,073 -0.19(-1.36%)
Dec 17, 2021 13.77 13.79 13.46 13.59 1,233,131 -0.27(-1.95%)
Dec 16, 2021 13.91 14.17 13.85 13.86 1,230,485 +0.05(+0.40%)
Dec 15, 2021 13.81 13.88 13.47 13.81 777,882 -0.04(-0.26%)
Dec 14, 2021 13.82 14.07 13.80 13.85 699,051 -0.08(-0.59%)
Dec 13, 2021 14.21 14.24 13.86 13.93 952,156 -0.42(-2.94%)
Dec 10, 2021 14.39 14.40 14.07 14.35 585,261 +0.13(+0.90%)
Dec 09, 2021 14.26 14.29 14.15 14.22 469,272 -0.15(-1.02%)
Dec 08, 2021 14.45 14.50 14.34 14.37 835,744 +0.02(+0.13%)
Dec 07, 2021 14.21 14.49 14.21 14.35 701,425 +0.34(+2.42%)
Dec 06, 2021 13.96 14.16 13.79 14.01 1,499,738 +0.24(+1.73%)
Dec 03, 2021 14.10 14.12 13.64 13.77 1,510,742 -0.11(-0.79%)
Dec 02, 2021 13.47 13.94 13.33 13.88 991,629 +0.39(+2.92%)
Dec 01, 2021 14.02 14.12 13.49 13.49 939,259 -0.17(-1.28%)
Nov 30, 2021 13.74 13.91 13.61 13.66 1,221,234 -0.39(-2.74%)
Nov 29, 2021 14.29 14.41 13.99 14.05 834,495 +0.09(+0.66%)
Nov 26, 2021 13.85 14.00 13.60 13.96 1,104,499 -0.61(-4.22%)
Nov 24, 2021 14.34 14.63 14.34 14.57 631,755 +0.17(+1.15%)
Nov 23, 2021 14.17 14.46 14.15 14.40 877,004 +0.42(+3.02%)
Nov 22, 2021 13.75 14.20 13.75 13.98 615,868 +0.23(+1.67%)
Nov 19, 2021 14.04 14.04 13.73 13.75 1,708,004 -0.56(-3.91%)
Nov 18, 2021 14.36 14.38 14.31 14.31 793,365 -0.07(-0.51%)
Nov 17, 2021 14.52 14.71 14.34 14.39 711,503 -0.26(-1.75%)
Nov 16, 2021 14.68 14.76 14.57 14.64 642,736 +0.03(+0.19%)
Nov 15, 2021 14.51 14.71 14.37 14.62 846,542 +0.09(+0.63%)
Nov 12, 2021 14.51 14.59 14.43 14.52 949,491 -0.06(-0.38%)
Nov 11, 2021 14.55 14.68 14.51 14.58 541,849 +0.07(+0.51%)
Nov 10, 2021 14.89 14.51 1,241,906 -0.43(-2.89%)
Nov 09, 2021 14.92 14.95 14.67 14.94 642,024 +0.04(+0.25%)
Nov 08, 2021 14.88 15.05 14.82 14.90 897,665 +0.15(+0.99%)
Nov 05, 2021 14.69 14.81 14.61 14.75 882,784 +0.24(+1.64%)
Nov 04, 2021 14.71 14.78 14.40 14.51 884,207 +0.01(+0.06%)
Nov 03, 2021 14.41 14.67 14.41 14.51 1,189,060 -0.13(-0.88%)
Nov 02, 2021 14.71 14.81 14.59 14.63 983,968 -0.15(-0.99%)
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.