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

Fidelity Energy MSCI ETF (NY: FENY )

24.87 -0.27 (-1.07%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 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 (%)
Dec 31, 2020 8.960 8.960 8.960 891,002 -0.08(-0.88%)
Dec 30, 2020 8.907 9.124 8.880 9.039 891,002 +0.16(+1.79%)
Dec 29, 2020 9.021 9.030 8.854 8.880 760,719 -0.06(-0.69%)
Dec 28, 2020 9.083 9.163 8.924 8.942 1,247,454 -0.07(-0.78%)
Dec 24, 2020 9.110 9.110 8.942 9.013 321,053 -0.07(-0.78%)
Dec 23, 2020 8.951 9.199 8.951 9.083 600,268 +0.22(+2.49%)
Dec 22, 2020 8.986 9.030 8.863 8.863 840,119 -0.16(-1.76%)
Dec 21, 2020 8.810 9.083 8.739 9.021 1,099,234 -0.18(-1.92%)
Dec 18, 2020 9.330 9.348 9.114 9.198 1,037,023 -0.12(-1.30%)
Dec 17, 2020 9.476 9.476 9.271 9.319 629,459 -0.05(-0.56%)
Dec 16, 2020 9.467 9.476 9.310 9.371 632,303 -0.04(-0.46%)
Dec 15, 2020 9.336 9.467 9.196 9.415 1,136,278 +0.17(+1.89%)
Dec 14, 2020 9.738 9.738 9.205 9.240 1,268,914 -0.31(-3.29%)
Dec 11, 2020 9.625 9.625 9.424 9.555 830,140 -0.12(-1.26%)
Dec 10, 2020 9.380 9.773 9.363 9.677 1,001,027 +0.31(+3.36%)
Dec 09, 2020 9.450 9.599 9.249 9.363 1,091,656 +0.02(+0.19%)
Dec 08, 2020 9.092 9.424 9.092 9.345 960,060 +0.14(+1.52%)
Dec 07, 2020 9.336 9.336 9.127 9.205 877,233 -0.23(-2.41%)
Dec 04, 2020 9.100 9.433 9.083 9.433 1,273,522 +0.50(+5.58%)
Dec 03, 2020 8.882 9.039 8.786 8.934 944,868 +0.10(+1.09%)
Dec 02, 2020 8.541 8.978 8.523 8.838 827,858 +0.26(+3.06%)
Dec 01, 2020 8.759 8.803 8.551 8.576 1,241,530 +0.05(+0.62%)
Nov 30, 2020 8.952 8.952 8.515 8.523 1,135,172 -0.50(-5.52%)
Nov 27, 2020 9.092 9.158 8.960 9.022 477,127 -0.11(-1.24%)
Nov 25, 2020 9.284 9.284 9.070 9.135 1,506,309 -0.19(-2.06%)
Nov 24, 2020 9.179 9.363 9.100 9.328 1,660,198 +0.45(+5.02%)
Nov 23, 2020 8.427 8.899 8.427 8.882 1,723,208 +0.59(+7.17%)
Nov 20, 2020 8.331 8.359 8.244 8.287 465,459 -0.06(-0.73%)
Nov 19, 2020 8.139 8.362 8.069 8.349 568,383 +0.14(+1.70%)
Nov 18, 2020 8.506 8.550 8.209 8.209 945,093 -0.22(-2.59%)
Nov 17, 2020 8.235 8.436 8.139 8.427 769,035 +0.09(+1.05%)
Nov 16, 2020 8.130 8.357 8.069 8.340 2,385,479 +0.50(+6.35%)
Nov 13, 2020 7.605 7.876 7.605 7.841 576,419 +0.29(+3.82%)
Nov 12, 2020 7.693 7.789 7.492 7.553 731,945 -0.27(-3.46%)
Nov 11, 2020 8.025 8.025 7.754 7.824 854,243 -0.06(-0.78%)
Nov 10, 2020 7.807 7.885 7.632 7.885 1,016,460 +0.24(+3.20%)
Nov 09, 2020 7.378 7.807 7.378 7.640 7,155,546 +0.92(+13.65%)
Nov 06, 2020 6.862 6.954 6.689 6.723 606,275 -0.14(-2.04%)
Nov 05, 2020 6.871 6.985 6.845 6.862 433,386 +0.02(+0.26%)
Nov 04, 2020 6.836 7.002 6.670 6.845 778,145 +0.00(+0.00%)
Nov 03, 2020 7.011 7.011 6.791 6.845 1,142,129 -0.04(-0.63%)
Nov 02, 2020 6.749 6.967 6.629 6.889 1,101,407 +0.22(+3.28%)
Oct 30, 2020 6.618 6.670 6.513 6.670 702,936 +0.04(+0.66%)
Oct 29, 2020 6.373 6.653 6.277 6.626 887,349 +0.18(+2.85%)
Oct 28, 2020 6.574 6.600 6.417 6.443 1,994,544 -0.29(-4.29%)
Oct 27, 2020 6.810 6.810 6.714 6.731 538,448 -0.08(-1.16%)
Oct 26, 2020 6.967 6.985 6.749 6.810 1,006,650 -0.26(-3.71%)
Oct 23, 2020 7.133 7.186 6.994 7.072 499,319 -0.04(-0.61%)
Oct 22, 2020 6.836 7.125 6.804 7.116 494,290 +0.29(+4.23%)
Oct 21, 2020 6.906 6.943 6.827 6.827 1,025,270 -0.13(-1.88%)
Oct 20, 2020 6.906 7.015 6.870 6.959 616,480 +0.10(+1.40%)
Oct 19, 2020 7.037 7.072 6.862 6.862 525,675 -0.14(-2.00%)
Oct 16, 2020 7.177 7.177 7.002 7.002 701,678 -0.17(-2.32%)
Oct 15, 2020 6.976 7.174 6.897 7.168 519,556 +0.08(+1.11%)
Oct 14, 2020 7.072 7.251 7.072 7.090 555,791 +0.03(+0.37%)
Oct 13, 2020 7.186 7.203 7.037 7.063 496,176 -0.11(-1.58%)
Oct 12, 2020 7.142 7.186 7.060 7.177 1,082,180 +0.03(+0.37%)
Oct 09, 2020 7.308 7.334 7.133 7.151 501,378 -0.10(-1.45%)
Oct 08, 2020 7.055 7.263 7.023 7.256 678,302 +0.27(+3.88%)
Oct 07, 2020 6.915 7.011 6.854 6.985 323,537 +0.10(+1.40%)
Oct 06, 2020 7.090 7.139 6.871 6.889 842,858 -0.11(-1.62%)
Oct 05, 2020 6.871 7.002 6.836 7.002 817,279 +0.21(+3.09%)
Oct 02, 2020 6.530 6.841 6.513 6.792 872,007 +0.08(+1.17%)
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.