Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.87 +0.26 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 23.09 23.80 23.05 23.50 1,043,517 +0.20(+0.86%)
Oct 28, 2022 23.47 23.62 22.84 23.30 793,434 +0.11(+0.49%)
Oct 27, 2022 23.41 23.60 23.14 23.19 819,293 +0.07(+0.29%)
Oct 26, 2022 22.92 23.29 22.89 23.12 719,702 +0.32(+1.42%)
Oct 25, 2022 22.67 22.89 22.56 22.80 619,835 +0.05(+0.21%)
Oct 24, 2022 22.68 22.93 22.53 22.75 682,273 +0.06(+0.25%)
Oct 21, 2022 22.23 22.72 22.18 22.69 1,407,814 +0.58(+2.63%)
Oct 20, 2022 22.28 22.49 21.99 22.11 885,120 +0.03(+0.13%)
Oct 19, 2022 21.51 22.17 21.51 22.08 694,335 +0.58(+2.70%)
Oct 18, 2022 21.51 21.70 21.08 21.50 761,639 +0.19(+0.89%)
Oct 17, 2022 21.39 21.65 21.25 21.31 607,654 +0.26(+1.22%)
Oct 14, 2022 21.67 21.93 21.02 21.05 998,348 -0.83(-3.79%)
Oct 13, 2022 20.74 21.94 20.74 21.88 1,580,968 +0.86(+4.08%)
Oct 12, 2022 20.74 21.16 20.57 21.02 751,010 +0.17(+0.82%)
Oct 11, 2022 20.64 21.22 20.52 20.85 954,457 -0.16(-0.77%)
Oct 10, 2022 21.50 21.72 20.94 21.02 1,150,777 -0.43(-2.00%)
Oct 07, 2022 21.66 21.90 21.30 21.44 1,287,983 -0.18(-0.84%)
Oct 06, 2022 21.11 21.69 21.11 21.62 1,420,079 +0.34(+1.61%)
Oct 05, 2022 20.85 21.41 20.62 21.28 1,339,340 +0.45(+2.15%)
Oct 04, 2022 20.40 20.86 20.26 20.83 1,292,082 +0.86(+4.29%)
Oct 03, 2022 19.64 20.09 19.58 19.98 2,937,361 +1.07(+5.64%)
Sep 30, 2022 18.93 19.20 18.73 18.91 892,748 -0.13(-0.70%)
Sep 29, 2022 18.91 19.09 18.55 19.04 1,396,130 -0.04(-0.20%)
Sep 28, 2022 18.36 19.15 18.29 19.08 1,023,805 +0.88(+4.81%)
Sep 27, 2022 18.31 18.55 18.10 18.21 1,671,114 +0.23(+1.27%)
Sep 26, 2022 18.31 18.56 17.96 17.98 1,924,385 -0.48(-2.58%)
Sep 23, 2022 19.08 19.09 18.29 18.45 1,557,670 -1.38(-6.96%)
Sep 22, 2022 20.24 20.35 19.83 19.83 694,572 -0.12(-0.62%)
Sep 21, 2022 20.61 20.67 19.95 19.96 1,096,580 -0.31(-1.55%)
Sep 20, 2022 20.29 20.37 20.01 20.27 1,212,714 -0.13(-0.65%)
Sep 19, 2022 19.80 20.43 19.78 20.41 1,000,972 +0.01(+0.05%)
Sep 16, 2022 20.82 20.82 20.07 20.40 877,724 -0.46(-2.20%)
Sep 15, 2022 21.03 21.14 20.79 20.85 593,079 -0.58(-2.72%)
Sep 14, 2022 21.00 21.59 21.00 21.44 736,820 +0.65(+3.13%)
Sep 13, 2022 21.06 21.34 20.70 20.79 1,297,811 -0.53(-2.48%)
Sep 12, 2022 21.25 21.53 21.05 21.32 920,889 +0.37(+1.75%)
Sep 09, 2022 20.82 21.06 20.67 20.95 910,706 +0.53(+2.58%)
Sep 08, 2022 20.38 20.52 20.18 20.42 1,150,931 +0.10(+0.51%)
Sep 07, 2022 20.10 20.38 19.91 20.32 788,823 -0.24(-1.15%)
Sep 06, 2022 20.97 21.03 20.49 20.55 1,057,105 -0.24(-1.13%)
Sep 02, 2022 20.85 21.01 20.62 20.79 948,383 +0.41(+2.03%)
Sep 01, 2022 20.58 20.63 20.09 20.37 915,262 -0.51(-2.44%)
Aug 31, 2022 20.58 21.22 20.43 20.88 1,012,258 -0.14(-0.67%)
Aug 30, 2022 21.49 21.49 20.84 21.02 1,008,864 -0.79(-3.63%)
Aug 29, 2022 21.46 22.10 21.41 21.82 750,250 +0.31(+1.45%)
Aug 26, 2022 21.74 21.94 21.40 21.50 936,637 -0.25(-1.17%)
Aug 25, 2022 21.70 21.84 21.54 21.76 710,807 +0.16(+0.74%)
Aug 24, 2022 21.34 21.62 21.25 21.60 786,473 +0.29(+1.37%)
Aug 23, 2022 20.92 21.52 20.92 21.31 1,304,346 +0.69(+3.34%)
Aug 22, 2022 20.48 20.74 20.13 20.62 1,160,056 -0.02(-0.09%)
Aug 19, 2022 20.63 20.77 20.50 20.64 830,712 -0.04(-0.18%)
Aug 18, 2022 20.28 20.71 20.28 20.68 757,818 +0.59(+2.96%)
Aug 17, 2022 19.87 20.29 19.80 20.08 1,174,457 +0.17(+0.85%)
Aug 16, 2022 20.03 20.24 19.81 19.91 697,323 -0.06(-0.28%)
Aug 15, 2022 19.73 20.06 19.42 19.97 925,930 -0.40(-1.94%)
Aug 12, 2022 20.12 20.37 19.98 20.36 724,628 +0.17(+0.84%)
Aug 11, 2022 19.85 20.37 19.84 20.19 1,933,095 +0.70(+3.58%)
Aug 10, 2022 19.46 19.60 19.01 19.50 720,170 +0.13(+0.68%)
Aug 09, 2022 19.21 19.58 19.21 19.37 459,368 +0.36(+1.88%)
Aug 08, 2022 18.88 19.17 18.86 19.01 602,555 +0.11(+0.60%)
Aug 05, 2022 18.30 19.07 18.28 18.89 982,360 +0.37(+1.98%)
Aug 04, 2022 19.10 19.16 18.45 18.53 2,065,283 -0.72(-3.72%)
Aug 03, 2022 19.90 19.90 19.08 19.24 1,202,989 -0.52(-2.62%)
Aug 02, 2022 19.77 19.97 19.58 19.76 884,508 -0.03(-0.14%)
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.