Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

19.66 +0.26 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 19.60 19.74 18.99 19.66 1,200,349 +0.26(+1.34%)
Jun 30, 2022 19.41 19.90 19.22 19.40 2,050,873 -0.46(-2.32%)
Jun 29, 2022 20.86 20.93 19.81 19.86 1,799,770 -0.71(-3.45%)
Jun 28, 2022 20.57 20.90 20.26 20.57 1,494,312 +0.54(+2.70%)
Jun 27, 2022 19.69 20.17 19.64 20.03 1,480,668 +0.59(+3.03%)
Jun 24, 2022 19.43 19.82 19.19 19.44 1,534,931 +0.34(+1.78%)
Jun 23, 2022 20.00 20.12 18.81 19.10 2,423,487 -0.78(-3.92%)
Jun 22, 2022 19.83 20.26 19.64 19.88 1,754,643 -0.91(-4.38%)
Jun 21, 2022 20.28 20.93 20.28 20.79 1,679,816 +1.02(+5.16%)
Jun 17, 2022 20.86 20.97 19.52 19.77 3,374,565 -1.39(-6.57%)
Jun 16, 2022 21.86 21.95 20.99 21.16 2,481,117 -1.29(-5.75%)
Jun 15, 2022 22.86 22.98 22.04 22.45 2,385,996 -0.42(-1.84%)
Jun 14, 2022 23.30 23.61 22.55 22.87 2,010,888 -0.05(-0.22%)
Jun 13, 2022 23.40 23.45 22.43 22.92 3,069,422 -1.26(-5.21%)
Jun 10, 2022 24.38 24.68 23.89 24.18 2,060,608 -0.44(-1.79%)
Jun 09, 2022 25.00 25.10 24.59 24.62 1,540,972 -0.56(-2.22%)
Jun 08, 2022 25.30 25.47 25.03 25.18 1,534,105 -0.04(-0.16%)
Jun 07, 2022 24.39 25.22 24.38 25.22 2,049,170 +0.81(+3.32%)
Jun 06, 2022 24.52 24.55 24.25 24.41 1,243,727 +0.01(+0.04%)
Jun 03, 2022 24.11 24.47 24.11 24.40 1,091,305 +0.29(+1.20%)
Jun 02, 2022 23.98 24.26 23.84 24.11 1,042,498 -0.04(-0.17%)
Jun 01, 2022 23.98 24.31 23.78 24.15 1,503,222 +0.47(+1.98%)
May 31, 2022 24.41 24.57 23.57 23.68 1,743,701 -0.38(-1.58%)
May 27, 2022 23.54 24.07 23.43 24.06 1,316,628 +0.45(+1.91%)
May 26, 2022 23.50 23.79 23.45 23.61 1,788,573 +0.30(+1.29%)
May 25, 2022 22.88 23.34 22.85 23.31 1,804,686 +0.53(+2.33%)
May 24, 2022 22.48 22.88 22.27 22.78 2,143,591 +0.07(+0.31%)
May 23, 2022 22.31 22.78 22.19 22.71 2,151,803 +0.64(+2.90%)
May 20, 2022 22.23 22.49 21.63 22.07 1,588,591 +0.10(+0.46%)
May 19, 2022 21.60 22.35 21.55 21.97 2,409,706 -0.08(-0.36%)
May 18, 2022 22.78 22.83 21.77 22.05 1,775,324 -0.59(-2.61%)
May 17, 2022 22.63 22.76 22.39 22.64 2,288,666 +0.30(+1.34%)
May 16, 2022 21.82 22.56 21.82 22.34 2,151,093 +0.57(+2.62%)
May 13, 2022 21.40 21.88 21.38 21.77 1,427,170 +0.72(+3.42%)
May 12, 2022 20.98 21.07 20.42 21.05 2,030,050 +0.06(+0.29%)
May 11, 2022 21.12 21.73 20.95 20.99 2,919,441 +0.26(+1.25%)
May 10, 2022 20.88 21.29 20.29 20.73 2,479,578 +0.13(+0.63%)
May 09, 2022 22.05 22.05 20.51 20.60 2,840,756 -1.91(-8.49%)
May 06, 2022 22.21 22.53 21.76 22.51 2,431,861 +0.55(+2.50%)
May 05, 2022 22.45 22.48 21.46 21.96 2,611,337 -0.37(-1.66%)
May 04, 2022 21.89 22.38 21.55 22.33 2,804,696 +0.88(+4.10%)
May 03, 2022 20.84 21.54 20.84 21.45 2,250,642 +0.65(+3.12%)
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.