Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

24.22 -0.24 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.44 24.44 24.14 24.22 362,857 -0.24(-0.98%)
Jun 13, 2024 24.67 24.72 24.33 24.46 523,001 -0.27(-1.09%)
Jun 12, 2024 25.16 25.17 24.63 24.73 674,752 -0.22(-0.88%)
Jun 11, 2024 24.86 24.96 24.64 24.95 386,227 -0.04(-0.16%)
Jun 10, 2024 24.80 25.11 24.77 24.99 393,916 +0.27(+1.09%)
Jun 07, 2024 24.78 24.98 24.60 24.72 338,742 -0.12(-0.48%)
Jun 06, 2024 24.64 24.84 24.55 24.84 496,554 +0.14(+0.57%)
Jun 05, 2024 24.74 24.77 24.57 24.70 349,610 +0.02(+0.08%)
Jun 04, 2024 24.76 24.76 24.40 24.68 496,396 -0.33(-1.32%)
Jun 03, 2024 25.62 25.62 24.83 25.01 1,371,362 -0.65(-2.53%)
May 31, 2024 25.10 25.68 25.10 25.66 417,201 +0.59(+2.35%)
May 30, 2024 24.95 25.15 24.95 25.07 597,579 +0.08(+0.32%)
May 29, 2024 25.36 25.36 24.88 24.99 540,875 -0.43(-1.69%)
May 28, 2024 25.23 25.48 25.18 25.42 464,315 +0.27(+1.07%)
May 24, 2024 25.24 25.35 25.07 25.15 406,772 +0.04(+0.16%)
May 23, 2024 25.45 25.56 25.05 25.11 769,081 -0.23(-0.91%)
May 22, 2024 25.74 25.74 25.24 25.34 745,308 -0.51(-1.97%)
May 21, 2024 25.90 26.11 25.83 25.85 382,537 -0.13(-0.50%)
May 20, 2024 26.10 26.15 25.91 25.98 488,716 -0.09(-0.35%)
May 17, 2024 25.80 26.12 25.78 26.07 367,413 +0.33(+1.28%)
May 16, 2024 25.76 25.93 25.67 25.74 405,196 -0.06(-0.23%)
May 15, 2024 25.71 25.84 25.33 25.80 400,597 +0.05(+0.19%)
May 14, 2024 25.65 25.76 25.55 25.75 357,526 +0.08(+0.31%)
May 13, 2024 25.83 25.89 25.57 25.67 287,466 -0.07(-0.27%)
May 10, 2024 25.99 26.04 25.66 25.74 326,414 -0.18(-0.69%)
May 09, 2024 25.61 25.92 25.60 25.92 343,414 +0.37(+1.45%)
May 08, 2024 25.48 25.68 25.41 25.55 302,878 -0.03(-0.12%)
May 07, 2024 25.65 25.78 25.58 25.58 348,225 -0.03(-0.12%)
May 06, 2024 25.49 25.85 25.49 25.61 439,279 +0.23(+0.91%)
May 03, 2024 25.44 25.44 25.07 25.38 488,965 +0.02(+0.08%)
May 02, 2024 25.34 25.51 25.23 25.36 571,596 +0.15(+0.60%)
May 01, 2024 25.58 25.66 25.06 25.21 779,870 -0.42(-1.64%)
Apr 30, 2024 26.32 26.37 25.61 25.63 474,192 -0.80(-3.03%)
Apr 29, 2024 26.20 26.47 26.20 26.43 306,160 +0.18(+0.69%)
Apr 26, 2024 26.21 26.33 25.97 26.25 403,106 -0.22(-0.83%)
Apr 25, 2024 26.28 26.52 26.09 26.47 398,627 +0.14(+0.53%)
Apr 24, 2024 26.21 26.36 26.04 26.33 447,111 +0.03(+0.11%)
Apr 23, 2024 26.05 26.30 25.91 26.30 513,336 +0.16(+0.61%)
Apr 22, 2024 25.89 26.34 25.66 26.14 579,172 +0.14(+0.54%)
Apr 19, 2024 25.72 26.15 25.69 26.00 881,317 +0.31(+1.21%)
Apr 18, 2024 25.82 25.93 25.60 25.69 880,406 -0.06(-0.23%)
Apr 17, 2024 25.81 26.05 25.60 25.75 826,019 -0.11(-0.43%)
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%)
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.