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

Fidelity Energy MSCI ETF (NY: FENY )

23.92 +0.49 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Oct 01, 2020 6.836 6.871 6.672 6.714 954,011 -0.19(-2.78%)
Sep 30, 2020 6.967 7.055 6.880 6.906 374,855 -0.04(-0.63%)
Sep 29, 2020 7.116 7.125 6.862 6.950 1,761,819 -0.19(-2.69%)
Sep 28, 2020 7.090 7.212 7.090 7.142 718,784 +0.17(+2.51%)
Sep 25, 2020 6.906 7.020 6.858 6.967 990,174 -0.01(-0.13%)
Sep 24, 2020 6.967 7.090 6.819 6.976 758,022 +0.02(+0.25%)
Sep 23, 2020 7.317 7.352 6.959 6.959 903,185 -0.35(-4.78%)
Sep 22, 2020 7.387 7.492 7.291 7.308 943,493 -0.06(-0.83%)
Sep 21, 2020 7.439 7.452 7.247 7.369 1,050,343 -0.26(-3.44%)
Sep 18, 2020 7.675 7.710 7.553 7.632 494,629 -0.07(-0.87%)
Sep 17, 2020 7.561 7.708 7.492 7.699 546,360 +0.01(+0.11%)
Sep 16, 2020 7.484 7.798 7.406 7.690 1,151,777 +0.29(+3.96%)
Sep 15, 2020 7.501 7.568 7.380 7.398 567,173 -0.06(-0.81%)
Sep 14, 2020 7.415 7.518 7.355 7.458 558,023 +0.07(+0.93%)
Sep 11, 2020 7.423 7.441 7.329 7.389 684,290 +0.02(+0.23%)
Sep 10, 2020 7.682 7.690 7.372 7.372 1,110,131 -0.30(-3.93%)
Sep 09, 2020 7.699 7.742 7.639 7.673 664,332 +0.05(+0.68%)
Sep 08, 2020 7.802 7.802 7.527 7.621 1,544,959 -0.29(-3.70%)
Sep 04, 2020 7.992 8.069 7.813 7.914 827,465 -0.02(-0.22%)
Sep 03, 2020 7.966 8.143 7.897 7.932 1,012,014 -0.08(-0.97%)
Sep 02, 2020 8.052 8.095 7.966 8.009 650,581 -0.04(-0.53%)
Sep 01, 2020 8.061 8.095 7.962 8.052 1,639,421 -0.06(-0.74%)
Aug 31, 2020 8.319 8.319 8.112 8.112 619,125 -0.19(-2.28%)
Aug 28, 2020 8.207 8.310 8.138 8.302 470,050 +0.16(+1.90%)
Aug 27, 2020 8.164 8.190 8.052 8.147 577,504 +0.02(+0.21%)
Aug 26, 2020 8.310 8.310 8.121 8.130 644,399 -0.20(-2.38%)
Aug 25, 2020 8.483 8.483 8.276 8.328 557,651 -0.09(-1.12%)
Aug 24, 2020 8.267 8.483 8.198 8.422 600,003 +0.22(+2.62%)
Aug 21, 2020 8.224 8.259 8.130 8.207 565,964 -0.05(-0.63%)
Aug 20, 2020 8.353 8.379 8.259 8.259 448,519 -0.19(-2.24%)
Aug 19, 2020 8.534 8.577 8.431 8.448 572,638 -0.09(-1.11%)
Aug 18, 2020 8.638 8.711 8.521 8.543 815,151 -0.13(-1.49%)
Aug 17, 2020 8.732 8.732 8.616 8.672 538,460 -0.04(-0.49%)
Aug 14, 2020 8.577 8.732 8.534 8.715 652,473 +0.09(+1.00%)
Aug 13, 2020 8.741 8.793 8.603 8.629 677,764 -0.17(-1.96%)
Aug 12, 2020 8.844 8.892 8.702 8.801 611,071 +0.10(+1.19%)
Aug 11, 2020 8.905 9.012 8.664 8.698 1,033,169 -0.03(-0.39%)
Aug 10, 2020 8.543 8.741 8.517 8.732 1,046,001 +0.27(+3.15%)
Aug 07, 2020 8.379 8.483 8.285 8.465 962,163 +0.02(+0.20%)
Aug 06, 2020 8.474 8.540 8.414 8.448 954,134 -0.05(-0.61%)
Aug 05, 2020 8.560 8.599 8.435 8.500 970,703 +0.09(+1.13%)
Aug 04, 2020 8.164 8.422 8.164 8.405 791,105 +0.21(+2.52%)
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.