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

Fidelity Energy MSCI ETF (NY: FENY )

24.92 -0.22 (-0.88%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Feb 26, 2021 11.57 11.63 11.13 11.47 1,295,542 -0.28(-2.40%)
Feb 25, 2021 12.11 12.11 11.67 11.75 1,589,016 -0.24(-1.99%)
Feb 24, 2021 11.63 12.04 11.53 11.99 1,712,390 +0.44(+3.82%)
Feb 23, 2021 11.50 11.59 11.03 11.55 1,279,152 +0.17(+1.47%)
Feb 22, 2021 11.09 11.55 11.08 11.38 1,445,281 +0.35(+3.20%)
Feb 19, 2021 10.84 11.05 10.82 11.03 530,746 +0.20(+1.88%)
Feb 18, 2021 11.06 11.08 10.80 10.82 622,496 -0.29(-2.62%)
Feb 17, 2021 11.07 11.18 10.91 11.11 873,382 +0.13(+1.21%)
Feb 16, 2021 10.95 11.09 10.88 10.98 1,241,057 +0.29(+2.73%)
Feb 12, 2021 10.42 10.71 10.42 10.69 492,682 +0.16(+1.51%)
Feb 11, 2021 10.65 10.65 10.31 10.53 968,252 -0.17(-1.57%)
Feb 10, 2021 10.56 10.70 10.46 10.70 663,706 +0.19(+1.85%)
Feb 09, 2021 10.54 10.57 10.36 10.50 957,311 -0.11(-1.08%)
Feb 08, 2021 10.35 10.65 10.30 10.62 997,912 +0.44(+4.34%)
Feb 05, 2021 10.23 10.27 10.15 10.18 443,969 +0.09(+0.87%)
Feb 04, 2021 10.07 10.09 9.878 10.09 557,192 +0.10(+0.97%)
Feb 03, 2021 9.630 10.01 9.613 9.992 870,623 +0.41(+4.33%)
Feb 02, 2021 9.675 9.789 9.569 9.578 622,815 +0.11(+1.12%)
Feb 01, 2021 9.507 9.564 9.313 9.472 636,762 +0.09(+0.94%)
Jan 29, 2021 9.569 9.701 9.357 9.383 876,270 -0.32(-3.28%)
Jan 28, 2021 9.630 9.798 9.578 9.701 748,548 +0.12(+1.29%)
Jan 27, 2021 9.507 9.850 9.409 9.578 1,483,661 -0.11(-1.18%)
Jan 26, 2021 10.00 10.13 9.692 9.692 1,278,567 -0.23(-2.31%)
Jan 25, 2021 9.895 9.948 9.728 9.922 769,661 -0.09(-0.88%)
Jan 22, 2021 9.807 10.02 9.729 10.01 984,798 -0.04(-0.35%)
Jan 21, 2021 10.36 10.38 9.939 10.05 1,388,679 -0.34(-3.31%)
Jan 20, 2021 10.49 10.49 10.29 10.39 971,482 +0.01(+0.08%)
Jan 19, 2021 10.34 10.44 10.28 10.38 884,453 +0.19(+1.82%)
Jan 15, 2021 10.39 10.46 10.08 10.20 1,047,219 -0.41(-3.83%)
Jan 14, 2021 10.35 10.69 10.35 10.60 1,042,056 +0.32(+3.09%)
Jan 13, 2021 10.42 10.42 10.21 10.28 730,814 -0.08(-0.77%)
Jan 12, 2021 10.14 10.42 10.06 10.36 2,192,614 +0.35(+3.53%)
Jan 11, 2021 9.648 10.03 9.578 10.01 705,714 +0.18(+1.79%)
Jan 08, 2021 10.00 10.00 9.763 9.833 635,989 -0.04(-0.45%)
Jan 07, 2021 9.816 9.966 9.719 9.878 878,531 +0.16(+1.63%)
Jan 06, 2021 9.560 9.807 9.480 9.719 1,237,049 +0.29(+3.09%)
Jan 05, 2021 9.092 9.666 9.057 9.427 1,733,444 +0.43(+4.81%)
Jan 04, 2021 9.083 9.163 8.889 8.995 1,264,993 +0.04(+0.39%)
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%)
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.