Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.64 20.14 19.62 20.08 895,355 +0.82(+4.27%)
Jul 28, 2022 19.40 19.50 18.91 19.26 762,163 +0.08(+0.44%)
Jul 27, 2022 18.87 19.27 18.67 19.18 792,541 +0.46(+2.45%)
Jul 26, 2022 19.12 19.18 18.59 18.72 650,934 -0.14(-0.74%)
Jul 25, 2022 18.37 18.87 18.19 18.86 794,272 +0.73(+4.02%)
Jul 22, 2022 18.32 18.56 18.02 18.13 804,310 -0.19(-1.02%)
Jul 21, 2022 18.16 18.32 17.78 18.31 1,267,132 -0.34(-1.81%)
Jul 20, 2022 18.24 18.72 18.14 18.65 799,351 +0.24(+1.32%)
Jul 19, 2022 17.83 18.45 17.80 18.41 822,769 +0.58(+3.25%)
Jul 18, 2022 17.83 18.10 17.76 17.83 1,100,387 +0.38(+2.20%)
Jul 15, 2022 17.48 17.49 17.14 17.44 937,816 +0.31(+1.80%)
Jul 14, 2022 16.87 17.14 16.59 17.14 1,503,437 -0.30(-1.72%)
Jul 13, 2022 17.16 17.77 17.16 17.44 2,037,988 +0.00(+0.00%)
Jul 12, 2022 17.34 17.54 17.13 17.44 1,065,823 -0.36(-2.00%)
Jul 11, 2022 17.73 17.95 17.55 17.79 661,790 -0.19(-1.04%)
Jul 08, 2022 18.18 18.28 17.72 17.98 774,518 +0.00(+0.00%)
Jul 07, 2022 17.73 18.12 17.73 17.98 1,246,143 +0.69(+4.00%)
Jul 06, 2022 17.40 17.71 16.76 17.29 3,002,237 -0.33(-1.86%)
Jul 05, 2022 18.05 18.05 17.23 17.61 2,214,871 -0.78(-4.22%)
Jul 01, 2022 18.33 18.46 17.76 18.39 1,283,287 +0.24(+1.34%)
Jun 30, 2022 18.16 18.61 17.98 18.15 2,192,578 -0.43(-2.32%)
Jun 29, 2022 19.51 19.58 18.53 18.58 1,924,125 -0.66(-3.45%)
Jun 28, 2022 19.24 19.55 18.95 19.24 1,597,561 +0.51(+2.70%)
Jun 27, 2022 18.42 18.87 18.37 18.74 1,582,975 +0.55(+3.04%)
Jun 24, 2022 18.17 18.54 17.95 18.18 1,640,987 +0.32(+1.78%)
Jun 23, 2022 18.71 18.82 17.59 17.87 2,590,938 -0.73(-3.92%)
Jun 22, 2022 18.55 18.95 18.37 18.60 1,875,880 -0.85(-4.38%)
Jun 21, 2022 18.97 19.57 18.97 19.45 1,795,883 +0.95(+5.16%)
Jun 17, 2022 19.51 19.61 18.26 18.49 3,607,731 -1.11(-5.64%)
Jun 16, 2022 20.25 20.33 19.44 19.60 2,678,883 -1.19(-5.75%)
Jun 15, 2022 21.17 21.28 20.41 20.79 2,576,180 -0.39(-1.84%)
Jun 14, 2022 21.58 21.87 20.89 21.18 2,171,173 -0.05(-0.22%)
Jun 13, 2022 21.67 21.72 20.77 21.23 3,314,081 -1.17(-5.21%)
Jun 10, 2022 22.58 22.86 22.12 22.39 2,224,856 -0.41(-1.79%)
Jun 09, 2022 23.15 23.25 22.77 22.80 1,663,800 -0.52(-2.22%)
Jun 08, 2022 23.43 23.59 23.18 23.32 1,656,386 -0.04(-0.16%)
Jun 07, 2022 22.59 23.36 22.58 23.36 2,212,506 +0.75(+3.32%)
Jun 06, 2022 22.71 22.73 22.46 22.61 1,342,862 +0.01(+0.04%)
Jun 03, 2022 22.33 22.66 22.33 22.60 1,178,291 +0.27(+1.20%)
Jun 02, 2022 22.21 22.47 22.08 22.33 1,125,594 -0.04(-0.17%)
Jun 01, 2022 22.21 22.52 22.02 22.37 1,623,041 +0.44(+1.98%)
May 31, 2022 22.61 22.76 21.83 21.93 1,882,689 -0.35(-1.58%)
May 27, 2022 21.80 22.30 21.70 22.28 1,421,574 +0.42(+1.91%)
May 26, 2022 21.77 22.03 21.72 21.87 1,931,137 +0.28(+1.29%)
May 25, 2022 21.19 21.62 21.16 21.59 1,948,535 +0.49(+2.33%)
May 24, 2022 20.82 21.19 20.63 21.10 2,314,453 +0.06(+0.31%)
May 23, 2022 20.66 21.10 20.55 21.03 2,323,320 +0.59(+2.90%)
May 20, 2022 20.59 20.83 20.03 20.44 1,715,215 +0.09(+0.46%)
May 19, 2022 20.01 20.70 19.96 20.35 2,601,780 -0.07(-0.36%)
May 18, 2022 21.10 21.14 20.16 20.42 1,916,832 -0.55(-2.61%)
May 17, 2022 20.96 21.08 20.74 20.97 2,471,092 +0.28(+1.34%)
May 16, 2022 20.21 20.89 20.21 20.69 2,322,553 +0.53(+2.62%)
May 13, 2022 19.82 20.26 19.80 20.16 1,540,927 +0.67(+3.42%)
May 12, 2022 19.43 19.51 18.91 19.50 2,191,862 +0.06(+0.29%)
May 11, 2022 19.56 20.13 19.41 19.44 3,152,145 +0.24(+1.25%)
May 10, 2022 19.34 19.72 18.79 19.20 2,677,221 +0.12(+0.63%)
May 09, 2022 20.42 20.42 19.00 19.08 3,067,188 -1.77(-8.49%)
May 06, 2022 20.57 20.87 20.14 20.85 2,625,701 +0.51(+2.50%)
May 05, 2022 20.79 20.82 19.88 20.34 2,819,483 -0.34(-1.66%)
May 04, 2022 20.27 20.72 19.96 20.68 3,028,254 +0.82(+4.10%)
May 03, 2022 19.30 19.95 19.30 19.87 2,430,037 +0.60(+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.