Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.93 -0.21 (-0.86%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.79 19.05 18.59 18.77 899,421 -0.13(-0.70%)
Sep 29, 2022 18.77 18.95 18.41 18.90 1,406,565 -0.04(-0.20%)
Sep 28, 2022 18.22 19.01 18.16 18.94 1,031,458 +0.87(+4.81%)
Sep 27, 2022 18.18 18.41 17.97 18.07 1,683,606 +0.23(+1.27%)
Sep 26, 2022 18.18 18.43 17.83 17.84 1,938,769 -0.47(-2.58%)
Sep 23, 2022 18.94 18.95 18.16 18.32 1,569,313 -1.37(-6.96%)
Sep 22, 2022 20.09 20.20 19.68 19.69 699,764 -0.12(-0.62%)
Sep 21, 2022 20.45 20.52 19.80 19.81 1,104,777 -0.31(-1.55%)
Sep 20, 2022 20.14 20.22 19.86 20.12 1,221,779 -0.13(-0.65%)
Sep 19, 2022 19.65 20.27 19.63 20.25 1,008,454 +0.01(+0.05%)
Sep 16, 2022 20.66 20.66 19.92 20.25 884,285 -0.45(-2.20%)
Sep 15, 2022 20.88 20.98 20.63 20.70 597,513 -0.58(-2.73%)
Sep 14, 2022 20.84 21.43 20.84 21.28 742,328 +0.65(+3.13%)
Sep 13, 2022 20.91 21.18 20.55 20.63 1,307,512 -0.52(-2.48%)
Sep 12, 2022 21.09 21.37 20.89 21.16 927,772 +0.36(+1.75%)
Sep 09, 2022 20.66 20.90 20.51 20.79 917,513 +0.52(+2.58%)
Sep 08, 2022 20.23 20.37 20.03 20.27 1,159,534 +0.10(+0.51%)
Sep 07, 2022 19.95 20.23 19.76 20.17 794,719 -0.23(-1.15%)
Sep 06, 2022 20.81 20.88 20.34 20.40 1,065,007 -0.23(-1.13%)
Sep 02, 2022 20.70 20.85 20.47 20.63 955,472 +0.41(+2.04%)
Sep 01, 2022 20.43 20.48 19.94 20.22 922,104 -0.51(-2.44%)
Aug 31, 2022 20.43 21.06 20.28 20.73 1,019,824 -0.14(-0.67%)
Aug 30, 2022 21.33 21.33 20.68 20.87 1,016,405 -0.79(-3.63%)
Aug 29, 2022 21.30 21.93 21.25 21.65 755,858 +0.31(+1.45%)
Aug 26, 2022 21.58 21.78 21.24 21.35 943,639 -0.25(-1.17%)
Aug 25, 2022 21.54 21.68 21.38 21.60 716,120 +0.16(+0.74%)
Aug 24, 2022 21.19 21.46 21.09 21.44 792,352 +0.29(+1.37%)
Aug 23, 2022 20.77 21.36 20.77 21.15 1,314,096 +0.68(+3.34%)
Aug 22, 2022 20.33 20.59 19.98 20.47 1,168,727 -0.02(-0.09%)
Aug 19, 2022 20.48 20.62 20.35 20.48 836,921 -0.04(-0.18%)
Aug 18, 2022 20.13 20.56 20.13 20.52 763,482 +0.59(+2.96%)
Aug 17, 2022 19.73 20.14 19.65 19.93 1,183,236 +0.17(+0.85%)
Aug 16, 2022 19.88 20.09 19.66 19.76 702,535 -0.06(-0.28%)
Aug 15, 2022 19.59 19.91 19.28 19.82 932,851 -0.39(-1.94%)
Aug 12, 2022 19.97 20.22 19.83 20.21 730,044 +0.17(+0.84%)
Aug 11, 2022 19.70 20.22 19.69 20.05 1,947,545 +0.69(+3.58%)
Aug 10, 2022 19.32 19.46 18.87 19.35 725,553 +0.13(+0.68%)
Aug 09, 2022 19.07 19.44 19.07 19.22 462,801 +0.36(+1.88%)
Aug 08, 2022 18.74 19.03 18.72 18.87 607,059 +0.11(+0.60%)
Aug 05, 2022 18.16 18.93 18.15 18.75 989,703 +0.36(+1.98%)
Aug 04, 2022 18.96 19.02 18.31 18.39 2,080,721 -0.71(-3.72%)
Aug 03, 2022 19.75 19.75 18.94 19.10 1,211,981 -0.51(-2.62%)
Aug 02, 2022 19.62 19.82 19.44 19.61 891,119 -0.03(-0.14%)
Aug 01, 2022 19.73 19.78 19.38 19.64 1,214,232 -0.44(-2.19%)
Jul 29, 2022 19.64 20.14 19.62 20.08 895,355 +0.82(+4.27%)
Jul 28, 2022 19.40 19.50 18.91 19.26 762,163 +0.08(+0.44%)
Jul 27, 2022 18.87 19.27 18.67 19.18 792,541 +0.46(+2.45%)
Jul 26, 2022 19.12 19.18 18.59 18.72 650,934 -0.14(-0.74%)
Jul 25, 2022 18.37 18.87 18.19 18.86 794,272 +0.73(+4.02%)
Jul 22, 2022 18.32 18.56 18.02 18.13 804,310 -0.19(-1.02%)
Jul 21, 2022 18.16 18.32 17.78 18.31 1,267,132 -0.34(-1.81%)
Jul 20, 2022 18.24 18.72 18.14 18.65 799,351 +0.24(+1.32%)
Jul 19, 2022 17.83 18.45 17.80 18.41 822,769 +0.58(+3.25%)
Jul 18, 2022 17.83 18.10 17.76 17.83 1,100,387 +0.38(+2.20%)
Jul 15, 2022 17.48 17.49 17.14 17.44 937,816 +0.31(+1.80%)
Jul 14, 2022 16.87 17.14 16.59 17.14 1,503,437 -0.30(-1.72%)
Jul 13, 2022 17.16 17.77 17.16 17.44 2,037,988 +0.00(+0.00%)
Jul 12, 2022 17.34 17.54 17.13 17.44 1,065,823 -0.36(-2.00%)
Jul 11, 2022 17.73 17.95 17.55 17.79 661,790 -0.19(-1.04%)
Jul 08, 2022 18.18 18.28 17.72 17.98 774,518 +0.00(+0.00%)
Jul 07, 2022 17.73 18.12 17.73 17.98 1,246,143 +0.69(+4.00%)
Jul 06, 2022 17.40 17.71 16.76 17.29 3,002,237 -0.33(-1.86%)
Jul 05, 2022 18.05 18.05 17.23 17.61 2,214,871 -0.78(-4.22%)
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.