Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity Energy MSCI ETF (NY: FENY )

26.25 -0.22 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.019 7.107 6.931 6.958 372,074 -0.04(-0.63%)
Sep 29, 2020 7.169 7.178 6.914 7.002 1,748,747 -0.19(-2.69%)
Sep 28, 2020 7.143 7.266 7.143 7.196 713,451 +0.18(+2.51%)
Sep 25, 2020 6.958 7.072 6.909 7.019 982,827 -0.01(-0.13%)
Sep 24, 2020 7.019 7.143 6.870 7.028 752,398 +0.02(+0.25%)
Sep 23, 2020 7.372 7.407 7.011 7.011 896,484 -0.35(-4.78%)
Sep 22, 2020 7.442 7.548 7.345 7.363 936,493 -0.06(-0.83%)
Sep 21, 2020 7.495 7.508 7.301 7.425 1,042,550 -0.26(-3.44%)
Sep 18, 2020 7.733 7.768 7.609 7.689 490,959 -0.07(-0.87%)
Sep 17, 2020 7.618 7.765 7.548 7.757 542,306 +0.01(+0.11%)
Sep 16, 2020 7.540 7.856 7.462 7.748 1,143,232 +0.29(+3.96%)
Sep 15, 2020 7.557 7.625 7.436 7.453 562,965 -0.06(-0.81%)
Sep 14, 2020 7.470 7.574 7.409 7.514 553,883 +0.07(+0.93%)
Sep 11, 2020 7.479 7.496 7.383 7.444 679,213 +0.02(+0.23%)
Sep 10, 2020 7.739 7.748 7.427 7.427 1,101,895 -0.30(-3.93%)
Sep 09, 2020 7.757 7.800 7.696 7.731 659,403 +0.05(+0.68%)
Sep 08, 2020 7.861 7.861 7.583 7.678 1,533,497 -0.29(-3.70%)
Sep 04, 2020 8.052 8.130 7.872 7.973 821,325 -0.02(-0.22%)
Sep 03, 2020 8.025 8.203 7.956 7.991 1,004,505 -0.08(-0.97%)
Sep 02, 2020 8.112 8.156 8.025 8.069 645,755 -0.04(-0.53%)
Sep 01, 2020 8.121 8.156 8.021 8.112 1,627,257 -0.06(-0.74%)
Aug 31, 2020 8.381 8.381 8.173 8.173 614,531 -0.19(-2.28%)
Aug 28, 2020 8.268 8.373 8.199 8.364 466,562 +0.16(+1.90%)
Aug 27, 2020 8.225 8.251 8.112 8.208 573,220 +0.02(+0.21%)
Aug 26, 2020 8.373 8.373 8.182 8.190 639,618 -0.20(-2.38%)
Aug 25, 2020 8.546 8.546 8.338 8.390 553,514 -0.10(-1.12%)
Aug 24, 2020 8.329 8.546 8.260 8.485 595,552 +0.22(+2.62%)
Aug 21, 2020 8.286 8.320 8.190 8.268 561,765 -0.05(-0.63%)
Aug 20, 2020 8.416 8.442 8.320 8.320 445,191 -0.19(-2.24%)
Aug 19, 2020 8.598 8.642 8.494 8.511 568,389 -0.10(-1.11%)
Aug 18, 2020 8.702 8.776 8.585 8.607 809,103 -0.13(-1.49%)
Aug 17, 2020 8.798 8.798 8.681 8.737 534,465 -0.04(-0.49%)
Aug 14, 2020 8.642 8.798 8.598 8.780 647,632 +0.09(+1.00%)
Aug 13, 2020 8.806 8.858 8.668 8.694 672,735 -0.17(-1.96%)
Aug 12, 2020 8.910 8.958 8.767 8.867 606,537 +0.10(+1.19%)
Aug 11, 2020 8.971 9.080 8.728 8.763 1,025,503 -0.03(-0.39%)
Aug 10, 2020 8.607 8.806 8.581 8.798 1,038,240 +0.27(+3.15%)
Aug 07, 2020 8.442 8.546 8.347 8.529 955,024 +0.02(+0.20%)
Aug 06, 2020 8.537 8.604 8.477 8.511 947,055 -0.05(-0.61%)
Aug 05, 2020 8.624 8.663 8.498 8.563 963,501 +0.10(+1.13%)
Aug 04, 2020 8.225 8.485 8.225 8.468 785,236 +0.21(+2.52%)
Aug 03, 2020 8.216 8.312 8.147 8.260 944,197 +0.03(+0.42%)
Jul 31, 2020 8.138 8.225 8.052 8.225 750,672 -0.04(-0.52%)
Jul 30, 2020 8.425 8.425 8.173 8.268 936,146 -0.31(-3.64%)
Jul 29, 2020 8.416 8.585 8.377 8.581 751,231 +0.18(+2.17%)
Jul 28, 2020 8.503 8.581 8.390 8.399 1,676,415 -0.15(-1.73%)
Jul 27, 2020 8.537 8.589 8.433 8.546 619,087 +0.01(+0.10%)
Jul 24, 2020 8.598 8.720 8.520 8.537 674,372 -0.05(-0.61%)
Jul 23, 2020 8.555 8.633 8.485 8.589 931,395 -0.02(-0.20%)
Jul 22, 2020 8.615 8.615 8.485 8.607 782,322 -0.11(-1.29%)
Jul 21, 2020 8.338 8.776 8.338 8.720 1,134,470 +0.50(+6.12%)
Jul 20, 2020 8.338 8.425 8.208 8.216 624,220 -0.14(-1.66%)
Jul 17, 2020 8.511 8.607 8.329 8.355 484,082 -0.13(-1.53%)
Jul 16, 2020 8.485 8.589 8.364 8.485 718,407 -0.03(-0.41%)
Jul 15, 2020 8.563 8.581 8.399 8.520 540,358 +0.16(+1.97%)
Jul 14, 2020 7.999 8.355 7.982 8.355 651,657 +0.30(+3.77%)
Jul 13, 2020 8.199 8.216 8.008 8.052 1,110,106 -0.07(-0.85%)
Jul 10, 2020 7.826 8.121 7.826 8.121 752,632 +0.25(+3.20%)
Jul 09, 2020 8.260 8.260 7.865 7.869 1,732,457 -0.40(-4.83%)
Jul 08, 2020 8.294 8.407 8.208 8.268 614,379 -0.02(-0.21%)
Jul 07, 2020 8.425 8.451 8.268 8.286 1,032,845 -0.25(-2.95%)
Jul 06, 2020 8.668 8.711 8.425 8.537 1,060,879 +0.03(+0.41%)
Jul 02, 2020 8.572 8.676 8.481 8.503 822,708 +0.11(+1.34%)
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.