Skip to main content

Fidelity Energy MSCI ETF (NY: FENY )

25.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 25.01 25.17 24.91 25.08 734,330 +0.10(+0.40%)
Dec 10, 2024 25.23 25.30 24.95 24.98 658,386 -0.14(-0.56%)
Dec 09, 2024 25.37 25.49 25.10 25.12 578,744 -0.03(-0.12%)
Dec 06, 2024 25.58 25.58 25.12 25.15 573,427 -0.47(-1.83%)
Dec 05, 2024 25.65 25.81 25.56 25.62 413,638 +0.08(+0.31%)
Dec 04, 2024 26.14 26.14 25.40 25.54 424,142 -0.63(-2.41%)
Dec 03, 2024 26.29 26.35 26.03 26.17 272,515 +0.01(+0.04%)
Dec 02, 2024 26.40 26.45 25.92 26.16 367,120 -0.24(-0.91%)
Nov 29, 2024 26.33 26.45 26.33 26.40 177,886 +0.10(+0.38%)
Nov 27, 2024 26.31 26.53 26.27 26.30 319,109 -0.01(-0.04%)
Nov 26, 2024 26.44 26.44 26.21 26.31 482,206 -0.06(-0.23%)
Nov 25, 2024 26.93 27.03 26.33 26.37 532,617 -0.54(-2.01%)
Nov 22, 2024 26.81 27.03 26.75 26.91 562,806 +0.11(+0.41%)
Nov 21, 2024 26.69 26.93 26.58 26.80 552,080 +0.29(+1.09%)
Nov 20, 2024 26.31 26.51 26.25 26.51 540,674 +0.28(+1.07%)
Nov 19, 2024 26.17 26.35 26.07 26.23 510,133 -0.13(-0.49%)
Nov 18, 2024 26.17 26.41 26.11 26.36 564,512 +0.38(+1.46%)
Nov 15, 2024 26.07 26.30 25.91 25.98 422,131 -0.13(-0.50%)
Nov 14, 2024 26.17 26.19 25.91 26.11 515,994 +0.11(+0.42%)
Nov 13, 2024 25.93 26.12 25.62 26.00 446,108 +0.12(+0.46%)
Nov 12, 2024 26.09 26.17 25.84 25.88 1,127,777 -0.16(-0.61%)
Nov 11, 2024 25.85 26.06 25.73 26.04 476,888 +0.22(+0.85%)
Nov 08, 2024 25.65 25.86 25.58 25.82 637,111 +0.13(+0.51%)
Nov 07, 2024 25.74 25.76 25.46 25.69 689,883 -0.08(-0.31%)
Nov 06, 2024 25.45 25.93 25.31 25.77 1,328,437 +1.02(+4.12%)
Nov 05, 2024 24.65 24.80 24.57 24.75 642,578 +0.19(+0.77%)
Nov 04, 2024 24.29 24.61 24.28 24.56 501,620 +0.43(+1.78%)
Nov 01, 2024 24.61 24.71 24.09 24.13 1,784,693 -0.17(-0.70%)
Oct 31, 2024 24.32 24.51 24.27 24.30 1,308,279 +0.11(+0.45%)
Oct 30, 2024 24.18 24.38 24.13 24.19 519,419 +0.05(+0.21%)
Oct 29, 2024 24.40 24.44 24.06 24.14 578,679 -0.32(-1.31%)
Oct 28, 2024 24.12 24.47 24.07 24.46 600,977 -0.18(-0.73%)
Oct 25, 2024 24.75 24.81 24.54 24.64 491,601 +0.05(+0.20%)
Oct 24, 2024 24.64 24.72 24.43 24.59 500,489 +0.01(+0.04%)
Oct 23, 2024 24.66 24.73 24.43 24.58 506,770 -0.15(-0.61%)
Oct 22, 2024 24.76 24.84 24.64 24.73 952,256 +0.03(+0.12%)
Oct 21, 2024 24.92 25.00 24.64 24.70 621,963 -0.07(-0.28%)
Oct 18, 2024 24.85 24.89 24.59 24.77 647,438 -0.11(-0.44%)
Oct 17, 2024 24.77 24.95 24.72 24.88 422,616 +0.12(+0.48%)
Oct 16, 2024 24.71 24.84 24.69 24.76 470,324 +0.13(+0.53%)
Oct 15, 2024 24.80 24.91 24.60 24.63 963,883 -0.78(-3.07%)
Oct 14, 2024 25.35 25.47 25.26 25.41 562,440 -0.08(-0.31%)
Oct 11, 2024 25.31 25.57 25.27 25.49 349,333 +0.17(+0.67%)
Oct 10, 2024 25.26 25.43 25.07 25.32 699,162 +0.21(+0.84%)
Oct 09, 2024 24.81 25.18 24.77 25.11 783,718 +0.10(+0.40%)
Oct 08, 2024 25.39 25.39 24.88 25.01 1,092,453 -0.67(-2.61%)
Oct 07, 2024 25.64 25.84 25.58 25.68 657,095 +0.11(+0.43%)
Oct 04, 2024 25.50 25.66 25.32 25.57 919,158 +0.24(+0.95%)
Oct 03, 2024 24.95 25.36 24.76 25.33 956,777 +0.45(+1.81%)
Oct 02, 2024 24.95 25.02 24.59 24.88 1,214,381 +0.27(+1.10%)
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.