Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 26.03 26.11 25.65 25.86 838,697 -0.22(-0.84%)
Apr 15, 2024 26.49 26.57 26.04 26.08 654,182 -0.25(-0.95%)
Apr 12, 2024 26.91 27.11 26.21 26.33 673,520 -0.40(-1.50%)
Apr 11, 2024 26.88 26.88 26.39 26.73 716,845 -0.08(-0.30%)
Apr 10, 2024 26.65 26.88 26.52 26.81 789,931 +0.10(+0.37%)
Apr 09, 2024 26.78 26.88 26.52 26.71 714,261 +0.02(+0.07%)
Apr 08, 2024 26.89 26.95 26.65 26.69 801,326 -0.18(-0.67%)
Apr 05, 2024 26.67 26.96 26.52 26.87 862,690 +0.30(+1.13%)
Apr 04, 2024 26.65 26.75 26.48 26.57 1,268,292 -0.04(-0.15%)
Apr 03, 2024 26.51 26.64 26.44 26.61 814,984 +0.21(+0.80%)
Apr 02, 2024 26.18 26.44 26.07 26.40 806,805 +0.34(+1.30%)
Apr 01, 2024 25.97 26.13 25.71 26.06 989,594 +0.19(+0.73%)
Mar 28, 2024 25.75 25.93 25.92 25.87 3,154,813 +0.26(+1.02%)
Mar 27, 2024 25.32 25.62 25.27 25.61 428,188 +0.25(+0.99%)
Mar 26, 2024 25.60 25.64 25.32 25.36 534,325 -0.19(-0.74%)
Mar 25, 2024 25.38 25.73 25.38 25.55 442,847 +0.24(+0.95%)
Mar 22, 2024 25.39 25.46 25.28 25.31 472,734 -0.09(-0.35%)
Mar 21, 2024 25.32 25.45 25.23 25.40 504,920 +0.13(+0.51%)
Mar 20, 2024 25.13 25.34 25.08 25.27 747,609 +0.01(+0.04%)
Mar 19, 2024 24.95 25.27 24.95 25.26 691,647 +0.30(+1.20%)
Mar 18, 2024 24.96 25.04 24.78 24.96 655,748 +0.08(+0.32%)
Mar 15, 2024 24.76 25.06 24.75 24.88 874,286 +0.08(+0.34%)
Mar 14, 2024 24.66 24.81 24.56 24.80 409,142 +0.27(+1.09%)
Mar 13, 2024 24.40 24.70 24.40 24.53 592,467 +0.34(+1.40%)
Mar 12, 2024 24.25 24.28 24.07 24.19 290,131 -0.03(-0.12%)
Mar 11, 2024 23.97 24.24 23.82 24.22 294,930 +0.22(+0.91%)
Mar 08, 2024 23.90 24.01 23.85 24.00 739,189 +0.10(+0.42%)
Mar 07, 2024 23.74 24.04 23.73 23.90 721,671 +0.18(+0.75%)
Mar 06, 2024 23.83 23.95 23.66 23.72 808,003 +0.08(+0.34%)
Mar 05, 2024 23.47 23.80 23.42 23.64 646,841 +0.17(+0.72%)
Mar 04, 2024 23.73 23.80 23.46 23.48 932,769 -0.28(-1.17%)
Mar 01, 2024 23.62 23.85 23.62 23.75 565,282 +0.32(+1.36%)
Feb 29, 2024 23.38 23.54 23.35 23.44 415,085 +0.12(+0.51%)
Feb 28, 2024 23.40 23.57 23.25 23.32 573,198 -0.07(-0.30%)
Feb 27, 2024 23.53 23.58 23.28 23.39 902,298 -0.08(-0.34%)
Feb 26, 2024 23.35 23.60 23.25 23.47 547,043 +0.06(+0.25%)
Feb 23, 2024 23.34 23.47 23.17 23.41 485,714 -0.12(-0.51%)
Feb 22, 2024 23.38 23.64 23.27 23.52 828,714 +0.00(+0.00%)
Feb 21, 2024 23.12 23.55 23.12 23.52 704,815 +0.47(+2.02%)
Feb 20, 2024 23.29 23.30 23.03 23.06 834,781 -0.23(-0.98%)
Feb 16, 2024 23.30 23.46 23.19 23.29 754,006 +0.01(+0.04%)
Feb 15, 2024 22.65 23.34 22.65 23.28 870,696 +0.64(+2.81%)
Feb 14, 2024 22.79 22.88 22.52 22.64 9,427,074 -0.02(-0.09%)
Feb 13, 2024 22.85 22.95 22.50 22.66 886,699 -0.25(-1.08%)
Feb 12, 2024 22.72 22.96 22.72 22.91 604,355 +0.28(+1.23%)
Feb 09, 2024 22.99 23.09 22.61 22.63 682,367 -0.33(-1.43%)
Feb 08, 2024 22.72 23.04 22.71 22.96 729,631 +0.25(+1.09%)
Feb 07, 2024 22.72 22.82 22.54 22.71 635,204 +0.03(+0.13%)
Feb 06, 2024 22.64 22.87 22.56 22.68 799,015 +0.11(+0.48%)
Feb 05, 2024 22.54 22.70 22.33 22.57 1,272,804 -0.07(-0.31%)
Feb 02, 2024 22.78 22.84 22.51 22.64 853,585 -0.05(-0.22%)
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.