Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.93 19.20 18.73 18.91 892,748 -0.13(-0.70%)
Sep 29, 2022 18.91 19.09 18.55 19.04 1,396,130 -0.04(-0.20%)
Sep 28, 2022 18.36 19.15 18.29 19.08 1,023,805 +0.88(+4.81%)
Sep 27, 2022 18.31 18.55 18.10 18.21 1,671,114 +0.23(+1.27%)
Sep 26, 2022 18.31 18.56 17.96 17.98 1,924,385 -0.48(-2.58%)
Sep 23, 2022 19.08 19.09 18.29 18.45 1,557,670 -1.38(-6.96%)
Sep 22, 2022 20.24 20.35 19.83 19.83 694,572 -0.12(-0.62%)
Sep 21, 2022 20.61 20.67 19.95 19.96 1,096,580 -0.31(-1.55%)
Sep 20, 2022 20.29 20.37 20.01 20.27 1,212,714 -0.13(-0.65%)
Sep 19, 2022 19.80 20.43 19.78 20.41 1,000,972 +0.01(+0.05%)
Sep 16, 2022 20.82 20.82 20.07 20.40 877,724 -0.46(-2.20%)
Sep 15, 2022 21.03 21.14 20.79 20.85 593,079 -0.58(-2.72%)
Sep 14, 2022 21.00 21.59 21.00 21.44 736,820 +0.65(+3.13%)
Sep 13, 2022 21.06 21.34 20.70 20.79 1,297,811 -0.53(-2.48%)
Sep 12, 2022 21.25 21.53 21.05 21.32 920,889 +0.37(+1.75%)
Sep 09, 2022 20.82 21.06 20.67 20.95 910,706 +0.53(+2.58%)
Sep 08, 2022 20.38 20.52 20.18 20.42 1,150,931 +0.10(+0.51%)
Sep 07, 2022 20.10 20.38 19.91 20.32 788,823 -0.24(-1.15%)
Sep 06, 2022 20.97 21.03 20.49 20.55 1,057,105 -0.24(-1.13%)
Sep 02, 2022 20.85 21.01 20.62 20.79 948,383 +0.41(+2.03%)
Sep 01, 2022 20.58 20.63 20.09 20.37 915,262 -0.51(-2.44%)
Aug 31, 2022 20.58 21.22 20.43 20.88 1,012,258 -0.14(-0.67%)
Aug 30, 2022 21.49 21.49 20.84 21.02 1,008,864 -0.79(-3.63%)
Aug 29, 2022 21.46 22.10 21.41 21.82 750,250 +0.31(+1.45%)
Aug 26, 2022 21.74 21.94 21.40 21.50 936,637 -0.25(-1.17%)
Aug 25, 2022 21.70 21.84 21.54 21.76 710,807 +0.16(+0.74%)
Aug 24, 2022 21.34 21.62 21.25 21.60 786,473 +0.29(+1.37%)
Aug 23, 2022 20.92 21.52 20.92 21.31 1,304,346 +0.69(+3.34%)
Aug 22, 2022 20.48 20.74 20.13 20.62 1,160,056 -0.02(-0.09%)
Aug 19, 2022 20.63 20.77 20.50 20.64 830,712 -0.04(-0.18%)
Aug 18, 2022 20.28 20.71 20.28 20.68 757,818 +0.59(+2.96%)
Aug 17, 2022 19.87 20.29 19.80 20.08 1,174,457 +0.17(+0.85%)
Aug 16, 2022 20.03 20.24 19.81 19.91 697,323 -0.06(-0.28%)
Aug 15, 2022 19.73 20.06 19.42 19.97 925,930 -0.40(-1.94%)
Aug 12, 2022 20.12 20.37 19.98 20.36 724,628 +0.17(+0.84%)
Aug 11, 2022 19.85 20.37 19.84 20.19 1,933,095 +0.70(+3.58%)
Aug 10, 2022 19.46 19.60 19.01 19.50 720,170 +0.13(+0.68%)
Aug 09, 2022 19.21 19.58 19.21 19.37 459,368 +0.36(+1.88%)
Aug 08, 2022 18.88 19.17 18.86 19.01 602,555 +0.11(+0.60%)
Aug 05, 2022 18.30 19.07 18.28 18.89 982,360 +0.37(+1.98%)
Aug 04, 2022 19.10 19.16 18.45 18.53 2,065,283 -0.72(-3.72%)
Aug 03, 2022 19.90 19.90 19.08 19.24 1,202,989 -0.52(-2.62%)
Aug 02, 2022 19.77 19.97 19.58 19.76 884,508 -0.03(-0.14%)
Aug 01, 2022 19.87 19.93 19.53 19.79 1,205,223 -0.44(-2.19%)
Jul 29, 2022 19.79 20.29 19.77 20.23 888,712 +0.83(+4.27%)
Jul 28, 2022 19.54 19.65 19.05 19.40 756,508 +0.08(+0.44%)
Jul 27, 2022 19.01 19.41 18.81 19.32 786,661 +0.46(+2.45%)
Jul 26, 2022 19.26 19.33 18.72 18.86 646,105 -0.14(-0.74%)
Jul 25, 2022 18.51 19.01 18.33 19.00 788,379 +0.73(+4.02%)
Jul 22, 2022 18.46 18.70 18.16 18.26 798,342 -0.19(-1.02%)
Jul 21, 2022 18.30 18.46 17.91 18.45 1,257,730 -0.34(-1.81%)
Jul 20, 2022 18.38 18.86 18.27 18.79 793,421 +0.25(+1.32%)
Jul 19, 2022 17.96 18.58 17.93 18.55 816,664 +0.58(+3.25%)
Jul 18, 2022 17.96 18.23 17.89 17.96 1,092,223 +0.39(+2.20%)
Jul 15, 2022 17.61 17.62 17.26 17.58 930,858 +0.31(+1.80%)
Jul 14, 2022 17.00 17.27 16.71 17.26 1,492,283 -0.30(-1.72%)
Jul 13, 2022 17.29 17.90 17.29 17.57 2,022,867 +0.00(+0.00%)
Jul 12, 2022 17.47 17.67 17.25 17.57 1,057,916 -0.36(-2.00%)
Jul 11, 2022 17.87 18.08 17.68 17.92 656,880 -0.19(-1.04%)
Jul 08, 2022 18.32 18.41 17.85 18.11 768,772 +0.00(+0.00%)
Jul 07, 2022 17.86 18.25 17.86 18.11 1,236,898 +0.70(+4.00%)
Jul 06, 2022 17.53 17.84 16.88 17.41 2,979,962 -0.33(-1.86%)
Jul 05, 2022 18.19 18.19 17.36 17.74 2,198,438 -0.78(-4.22%)
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.