Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.92 -0.22 (-0.88%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.83 22.89 22.68 22.71 808,249 -0.10(-0.43%)
Dec 28, 2023 23.03 23.10 22.79 22.81 536,509 -0.34(-1.45%)
Dec 27, 2023 23.23 23.31 23.06 23.14 588,800 -0.11(-0.47%)
Dec 26, 2023 23.21 23.36 23.15 23.25 560,206 +0.23(+0.98%)
Dec 22, 2023 23.12 23.22 23.00 23.03 509,453 +0.06(+0.26%)
Dec 21, 2023 22.92 22.97 22.74 22.97 724,339 +0.13(+0.56%)
Dec 20, 2023 23.17 23.29 22.82 22.84 760,113 -0.27(-1.15%)
Dec 19, 2023 22.86 23.10 22.80 23.10 1,159,654 +0.31(+1.34%)
Dec 18, 2023 22.93 23.13 22.78 22.80 833,162 +0.20(+0.87%)
Dec 15, 2023 22.57 22.66 22.44 22.60 854,231 -0.13(-0.56%)
Dec 14, 2023 22.30 22.76 22.30 22.73 984,412 +0.66(+3.01%)
Dec 13, 2023 21.78 22.08 21.69 22.06 766,422 +0.30(+1.39%)
Dec 12, 2023 21.88 21.89 21.64 21.76 1,592,493 -0.31(-1.42%)
Dec 11, 2023 22.07 22.16 21.98 22.07 938,404 +0.00(+0.00%)
Dec 08, 2023 21.98 22.14 21.94 22.07 655,948 +0.24(+1.12%)
Dec 07, 2023 22.06 22.16 21.75 21.83 844,215 -0.11(-0.49%)
Dec 06, 2023 22.18 22.34 21.88 21.94 3,232,567 -0.39(-1.75%)
Dec 05, 2023 22.71 22.77 22.31 22.33 661,885 -0.41(-1.80%)
Dec 04, 2023 22.70 22.90 22.61 22.74 994,958 -0.15(-0.64%)
Dec 01, 2023 22.71 23.15 22.64 22.89 1,124,853 +0.14(+0.60%)
Nov 30, 2023 22.79 23.10 22.49 22.75 1,348,014 +0.14(+0.61%)
Nov 29, 2023 22.92 22.92 22.53 22.61 1,319,914 -0.15(-0.64%)
Nov 28, 2023 22.81 22.97 22.74 22.76 744,490 -0.02(-0.09%)
Nov 27, 2023 22.76 22.82 22.58 22.78 703,830 -0.13(-0.55%)
Nov 24, 2023 22.76 23.05 22.76 22.91 543,893 +0.15(+0.64%)
Nov 22, 2023 22.36 22.79 22.19 22.76 1,043,638 -0.01(-0.04%)
Nov 21, 2023 22.72 22.83 22.57 22.77 987,773 -0.08(-0.34%)
Nov 20, 2023 22.92 23.03 22.83 22.85 1,245,447 +0.03(+0.13%)
Nov 17, 2023 22.51 22.94 22.50 22.82 1,161,689 +0.47(+2.10%)
Nov 16, 2023 22.62 22.65 22.10 22.35 1,652,584 -0.46(-2.01%)
Nov 15, 2023 22.78 23.10 22.78 22.81 1,246,214 -0.04(-0.17%)
Nov 14, 2023 22.75 22.92 22.69 22.85 1,223,791 +0.21(+0.95%)
Nov 13, 2023 22.49 22.69 22.44 22.63 967,793 +0.16(+0.70%)
Nov 10, 2023 22.46 22.52 22.28 22.48 535,385 +0.23(+1.05%)
Nov 09, 2023 22.46 22.51 22.24 22.24 570,394 -0.07(-0.31%)
Nov 08, 2023 22.49 22.63 22.29 22.31 791,301 -0.27(-1.21%)
Nov 07, 2023 22.79 22.80 22.50 22.58 574,137 -0.55(-2.37%)
Nov 06, 2023 23.57 23.58 23.05 23.13 511,600 -0.32(-1.37%)
Nov 03, 2023 23.67 23.72 23.31 23.45 705,566 -0.23(-0.99%)
Nov 02, 2023 23.03 23.70 22.92 23.69 951,322 +0.71(+3.11%)
Nov 01, 2023 23.15 23.30 22.92 22.97 669,417 -0.05(-0.21%)
Oct 31, 2023 22.95 23.06 22.72 23.02 725,283 +0.08(+0.34%)
Oct 30, 2023 22.94 23.11 22.72 22.94 675,373 +0.07(+0.30%)
Oct 27, 2023 23.34 23.42 22.79 22.88 867,623 -0.48(-2.05%)
Oct 26, 2023 23.33 23.45 23.10 23.35 979,253 -0.19(-0.79%)
Oct 25, 2023 23.57 23.71 23.41 23.54 545,963 -0.04(-0.17%)
Oct 24, 2023 23.98 23.98 23.58 23.58 822,777 -0.31(-1.31%)
Oct 23, 2023 24.08 24.14 23.77 23.89 711,227 -0.38(-1.57%)
Oct 20, 2023 24.65 24.72 24.19 24.27 814,221 -0.41(-1.66%)
Oct 19, 2023 24.63 24.88 24.40 24.68 792,958 -0.04(-0.16%)
Oct 18, 2023 24.64 24.83 24.58 24.72 799,069 +0.19(+0.76%)
Oct 17, 2023 24.22 24.61 24.22 24.54 511,337 +0.25(+1.05%)
Oct 16, 2023 24.32 24.33 24.05 24.28 967,841 +0.15(+0.61%)
Oct 13, 2023 23.97 24.25 23.92 24.14 422,921 +0.51(+2.15%)
Oct 12, 2023 23.84 23.87 23.50 23.63 640,968 +0.01(+0.04%)
Oct 11, 2023 23.62 23.63 23.30 23.62 811,487 -0.26(-1.10%)
Oct 10, 2023 23.88 24.04 23.75 23.88 616,588 +0.03(+0.12%)
Oct 09, 2023 23.70 23.95 23.54 23.85 801,891 +0.80(+3.48%)
Oct 06, 2023 22.92 23.26 22.65 23.05 818,789 +0.14(+0.60%)
Oct 05, 2023 22.73 23.10 22.72 22.92 900,106 -0.09(-0.38%)
Oct 04, 2023 23.45 23.47 22.81 23.00 914,470 -0.80(-3.37%)
Oct 03, 2023 23.71 23.85 23.57 23.80 757,211 -0.01(-0.04%)
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.