Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
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	918,475	+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%)
Oct 01, 2024	23.91	24.70	23.84	24.61	1,144,824	+0.53(+2.20%)
Sep 30, 2024	23.86	24.14	23.77	24.08	869,213	+0.16(+0.67%)
Sep 27, 2024	23.59	23.97	23.59	23.92	676,540	+0.49(+2.09%)
Sep 26, 2024	23.50	23.75	23.38	23.43	1,020,288	-0.50(-2.09%)
Sep 25, 2024	24.34	24.43	23.89	23.93	819,826	-0.51(-2.09%)
Sep 24, 2024	24.77	24.77	24.41	24.44	593,030	-0.06(-0.24%)
Sep 23, 2024	24.24	24.62	24.16	24.50	873,045	+0.30(+1.24%)
Sep 20, 2024	24.14	24.27	23.93	24.20	537,539	-0.04(-0.18%)
Sep 19, 2024	24.30	24.49	24.09	24.24	603,054	+0.31(+1.28%)
Sep 18, 2024	23.88	24.22	23.83	23.94	689,254	+0.04(+0.17%)
Sep 17, 2024	23.57	23.91	23.53	23.90	559,606	+0.33(+1.39%)
Sep 16, 2024	23.43	23.66	23.35	23.57	845,629	+0.32(+1.36%)
Sep 13, 2024	23.21	23.43	23.19	23.25	900,636	+0.14(+0.60%)
Sep 12, 2024	22.99	23.21	22.83	23.11	564,318	+0.22(+0.95%)
Sep 11, 2024	23.06	23.08	22.52	22.89	939,215	-0.16(-0.69%)
Sep 10, 2024	23.49	23.53	22.88	23.05	843,601	-0.40(-1.69%)
Sep 09, 2024	23.40	23.68	23.36	23.45	601,530	+0.11(+0.47%)
Sep 06, 2024	23.70	23.85	23.26	23.34	751,648	-0.30(-1.26%)
Sep 05, 2024	24.00	24.00	23.62	23.64	672,372	-0.17(-0.71%)
Sep 04, 2024	24.16	24.34	23.78	23.81	5,611,440	-0.36(-1.48%)

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.