Indicators

Fidelity Energy MSCI ETF (NY: FENY )

24.87 -0.27 (-1.07%)

Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.615	8.688	8.445	8.624	1,250,312	-0.02(-0.20%)
May 28, 2020	8.913	8.913	8.615	8.641	1,039,746	-0.26(-2.87%)
May 27, 2020	8.930	8.964	8.649	8.896	1,099,524	+0.09(+1.06%)
May 26, 2020	8.811	8.879	8.751	8.803	1,189,904	+0.26(+2.99%)
May 22, 2020	8.556	8.556	8.368	8.547	770,109	-0.05(-0.59%)
May 21, 2020	8.777	8.785	8.522	8.598	1,228,233	-0.11(-1.27%)
May 20, 2020	8.598	8.743	8.534	8.709	929,091	+0.31(+3.65%)
May 19, 2020	8.683	8.683	8.394	8.402	1,330,566	-0.22(-2.57%)
May 18, 2020	8.453	8.683	8.402	8.624	1,699,605	+0.63(+7.88%)
May 15, 2020	7.994	8.177	7.909	7.994	542,694	+0.00(+0.00%)
May 14, 2020	7.789	8.079	7.597	7.994	1,132,848	+0.06(+0.75%)
May 13, 2020	8.249	8.275	7.862	7.934	1,356,692	-0.37(-4.51%)
May 12, 2020	8.539	8.547	8.309	8.309	976,035	-0.14(-1.71%)
May 11, 2020	8.547	8.562	8.411	8.453	814,826	-0.14(-1.59%)
May 08, 2020	8.402	8.598	8.372	8.590	877,591	+0.37(+4.56%)
May 07, 2020	8.258	8.385	8.168	8.215	1,475,310	+0.20(+2.44%)
May 06, 2020	8.300	8.347	8.019	8.019	599,465	-0.22(-2.69%)
May 05, 2020	8.598	8.658	8.219	8.241	1,076,818	-0.01(-0.10%)
May 04, 2020	7.841	8.249	7.789	8.249	1,008,209	+0.29(+3.64%)

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.