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 (%)
Jan 29, 2021 9.640 9.774 9.427 9.453 869,768 -0.32(-3.28%)
Jan 28, 2021 9.702 9.871 9.649 9.774 742,995 +0.12(+1.29%)
Jan 27, 2021 9.578 9.924 9.479 9.649 1,472,653 -0.12(-1.18%)
Jan 26, 2021 10.08 10.21 9.765 9.765 1,269,080 -0.23(-2.31%)
Jan 25, 2021 9.969 10.02 9.800 9.996 763,951 -0.09(-0.88%)
Jan 22, 2021 9.880 10.10 9.802 10.08 977,491 -0.04(-0.35%)
Jan 21, 2021 10.44 10.46 10.01 10.12 1,378,375 -0.35(-3.31%)
Jan 20, 2021 10.57 10.57 10.37 10.47 964,274 +0.01(+0.09%)
Jan 19, 2021 10.41 10.52 10.36 10.46 877,891 +0.19(+1.82%)
Jan 15, 2021 10.47 10.54 10.16 10.27 1,039,449 -0.41(-3.83%)
Jan 14, 2021 10.43 10.77 10.43 10.68 1,034,325 +0.32(+3.09%)
Jan 13, 2021 10.50 10.50 10.29 10.36 725,392 -0.08(-0.77%)
Jan 12, 2021 10.22 10.49 10.14 10.44 2,176,346 +0.36(+3.53%)
Jan 11, 2021 9.720 10.11 9.649 10.08 700,478 +0.18(+1.80%)
Jan 08, 2021 10.08 10.08 9.836 9.907 631,271 -0.04(-0.45%)
Jan 07, 2021 9.889 10.04 9.791 9.951 872,013 +0.16(+1.63%)
Jan 06, 2021 9.631 9.880 9.551 9.791 1,227,871 +0.29(+3.09%)
Jan 05, 2021 9.160 9.738 9.124 9.498 1,720,583 +0.44(+4.81%)
Jan 04, 2021 9.151 9.231 8.955 9.062 1,255,607 +0.04(+0.39%)
Dec 31, 2020 9.027 9.027 9.027 884,392 -0.08(-0.88%)
Dec 30, 2020 8.973 9.192 8.947 9.107 884,392 +0.16(+1.79%)
Dec 29, 2020 9.089 9.098 8.920 8.947 755,075 -0.06(-0.69%)
Dec 28, 2020 9.151 9.231 8.991 9.009 1,238,198 -0.07(-0.78%)
Dec 24, 2020 9.178 9.178 9.009 9.080 318,671 -0.07(-0.78%)
Dec 23, 2020 9.018 9.268 9.018 9.151 595,814 +0.22(+2.49%)
Dec 22, 2020 9.053 9.098 8.929 8.929 833,886 -0.16(-1.76%)
Dec 21, 2020 8.875 9.151 8.804 9.089 1,091,079 -0.18(-1.92%)
Dec 18, 2020 9.400 9.418 9.182 9.267 1,029,329 -0.12(-1.30%)
Dec 17, 2020 9.547 9.547 9.340 9.389 624,789 -0.05(-0.56%)
Dec 16, 2020 9.538 9.547 9.380 9.441 627,612 -0.04(-0.46%)
Dec 15, 2020 9.406 9.538 9.265 9.485 1,127,848 +0.18(+1.89%)
Dec 14, 2020 9.811 9.811 9.274 9.309 1,259,500 -0.32(-3.29%)
Dec 11, 2020 9.697 9.697 9.495 9.626 823,981 -0.12(-1.26%)
Dec 10, 2020 9.450 9.846 9.433 9.750 993,600 +0.32(+3.36%)
Dec 09, 2020 9.521 9.670 9.318 9.433 1,083,557 +0.02(+0.19%)
Dec 08, 2020 9.160 9.494 9.160 9.415 952,937 +0.14(+1.52%)
Dec 07, 2020 9.406 9.406 9.195 9.274 870,724 -0.23(-2.41%)
Dec 04, 2020 9.168 9.503 9.151 9.503 1,264,073 +0.50(+5.58%)
Dec 03, 2020 8.948 9.107 8.851 9.001 937,857 +0.10(+1.09%)
Dec 02, 2020 8.605 9.045 8.587 8.904 821,716 +0.26(+3.06%)
Dec 01, 2020 8.825 8.869 8.615 8.640 1,232,319 +0.05(+0.62%)
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%)
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.