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

Fidelity Energy MSCI ETF (NY: FENY )

25.63 -0.80 (-3.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 9.019 9.019 8.578 8.587 1,126,750 -0.50(-5.52%)
Nov 27, 2020 9.160 9.226 9.027 9.089 473,587 -0.11(-1.24%)
Nov 25, 2020 9.353 9.353 9.138 9.204 1,495,133 -0.19(-2.06%)
Nov 24, 2020 9.248 9.433 9.168 9.397 1,647,880 +0.45(+5.02%)
Nov 23, 2020 8.490 8.966 8.490 8.948 1,710,423 +0.60(+7.17%)
Nov 20, 2020 8.393 8.421 8.305 8.349 462,006 -0.06(-0.73%)
Nov 19, 2020 8.200 8.424 8.129 8.411 564,166 +0.14(+1.70%)
Nov 18, 2020 8.569 8.613 8.270 8.270 938,081 -0.22(-2.59%)
Nov 17, 2020 8.296 8.499 8.200 8.490 763,329 +0.09(+1.05%)
Nov 16, 2020 8.191 8.420 8.129 8.402 2,367,780 +0.50(+6.35%)
Nov 13, 2020 7.662 7.935 7.662 7.900 572,142 +0.29(+3.82%)
Nov 12, 2020 7.750 7.847 7.548 7.609 726,514 -0.27(-3.46%)
Nov 11, 2020 8.085 8.085 7.812 7.882 847,905 -0.06(-0.78%)
Nov 10, 2020 7.865 7.944 7.689 7.944 1,008,918 +0.25(+3.20%)
Nov 09, 2020 7.433 7.865 7.433 7.698 7,102,456 +0.92(+13.65%)
Nov 06, 2020 6.914 7.006 6.739 6.773 601,777 -0.14(-2.04%)
Nov 05, 2020 6.922 7.037 6.896 6.914 430,171 +0.02(+0.26%)
Nov 04, 2020 6.887 7.055 6.720 6.896 772,372 +0.00(+0.00%)
Nov 03, 2020 7.063 7.063 6.841 6.896 1,133,655 -0.04(-0.63%)
Nov 02, 2020 6.799 7.019 6.679 6.940 1,093,235 +0.22(+3.28%)
Oct 30, 2020 6.667 6.720 6.561 6.720 697,721 +0.04(+0.66%)
Oct 29, 2020 6.420 6.702 6.324 6.676 880,766 +0.18(+2.85%)
Oct 28, 2020 6.623 6.649 6.465 6.491 1,979,746 -0.29(-4.29%)
Oct 27, 2020 6.861 6.861 6.764 6.782 534,453 -0.08(-1.16%)
Oct 26, 2020 7.019 7.037 6.799 6.861 999,181 -0.26(-3.71%)
Oct 23, 2020 7.187 7.240 7.046 7.125 495,614 -0.04(-0.61%)
Oct 22, 2020 6.887 7.178 6.855 7.169 490,623 +0.29(+4.23%)
Oct 21, 2020 6.958 6.995 6.878 6.878 1,017,663 -0.13(-1.88%)
Oct 20, 2020 6.958 7.068 6.921 7.011 611,906 +0.10(+1.40%)
Oct 19, 2020 7.090 7.125 6.914 6.914 521,775 -0.14(-2.00%)
Oct 16, 2020 7.231 7.231 7.055 7.055 696,472 -0.17(-2.32%)
Oct 15, 2020 7.028 7.227 6.949 7.222 515,701 +0.08(+1.11%)
Oct 14, 2020 7.125 7.306 7.125 7.143 551,667 +0.03(+0.37%)
Oct 13, 2020 7.240 7.257 7.090 7.116 492,494 -0.11(-1.58%)
Oct 12, 2020 7.196 7.240 7.112 7.231 1,074,151 +0.03(+0.37%)
Oct 09, 2020 7.363 7.389 7.187 7.204 497,658 -0.11(-1.45%)
Oct 08, 2020 7.107 7.318 7.075 7.310 673,269 +0.27(+3.88%)
Oct 07, 2020 6.967 7.063 6.905 7.037 321,136 +0.10(+1.40%)
Oct 06, 2020 7.143 7.192 6.922 6.940 836,604 -0.11(-1.62%)
Oct 05, 2020 6.922 7.055 6.887 7.055 811,215 +0.21(+3.09%)
Oct 02, 2020 6.579 6.892 6.561 6.843 865,537 +0.08(+1.17%)
Oct 01, 2020 6.887 6.922 6.721 6.764 946,933 -0.19(-2.78%)
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%)
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.