Indicators

Fidelity Energy MSCI ETF (NY: FENY )

24.29 +0.07 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.680	8.753	8.508	8.688	1,241,036	-0.02(-0.20%)
May 28, 2020	8.980	8.980	8.680	8.705	1,032,032	-0.26(-2.87%)
May 27, 2020	8.997	9.031	8.714	8.963	1,091,366	+0.09(+1.06%)
May 26, 2020	8.877	8.945	8.817	8.868	1,181,075	+0.26(+2.99%)
May 22, 2020	8.620	8.620	8.431	8.611	764,396	-0.05(-0.59%)
May 21, 2020	8.843	8.851	8.585	8.662	1,219,120	-0.11(-1.27%)
May 20, 2020	8.662	8.808	8.598	8.774	922,197	+0.31(+3.65%)
May 19, 2020	8.748	8.748	8.457	8.465	1,320,694	-0.22(-2.57%)
May 18, 2020	8.517	8.748	8.465	8.688	1,686,995	+0.63(+7.88%)
May 15, 2020	8.054	8.238	7.968	8.054	538,668	+0.00(+0.00%)
May 14, 2020	7.848	8.139	7.653	8.054	1,124,443	+0.06(+0.75%)
May 13, 2020	8.311	8.337	7.921	7.993	1,346,626	-0.38(-4.51%)
May 12, 2020	8.602	8.611	8.371	8.371	968,793	-0.15(-1.71%)
May 11, 2020	8.611	8.626	8.474	8.517	808,781	-0.14(-1.59%)
May 08, 2020	8.465	8.662	8.435	8.654	871,080	+0.38(+4.56%)
May 07, 2020	8.319	8.448	8.229	8.277	1,464,364	+0.20(+2.44%)
May 06, 2020	8.362	8.409	8.079	8.079	595,017	-0.22(-2.69%)
May 05, 2020	8.662	8.723	8.281	8.302	1,068,828	-0.01(-0.10%)
May 04, 2020	7.899	8.311	7.848	8.311	1,000,729	+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.