Fidelity Energy MSCI ETF (NY: FENY )

24.92 -0.22 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 25.10 25.16 24.92 25.14 373,328 +0.04(+0.16%)
Jun 24, 2024 24.60 25.20 24.60 25.10 639,221 +0.63(+2.57%)
Jun 21, 2024 24.73 24.73 24.45 24.47 344,730 -0.15(-0.59%)
Jun 20, 2024 24.30 24.73 24.22 24.62 390,325 +0.39(+1.60%)
Jun 18, 2024 24.24 24.48 24.18 24.23 401,086 +0.12(+0.49%)
Jun 17, 2024 24.03 24.19 23.92 24.11 381,229 +0.07(+0.29%)
Jun 14, 2024 24.26 24.26 23.97 24.04 365,569 -0.24(-0.98%)
Jun 13, 2024 24.49 24.54 24.15 24.28 526,910 -0.27(-1.09%)
Jun 12, 2024 24.97 24.98 24.45 24.55 679,795 -0.22(-0.88%)
Jun 11, 2024 24.68 24.77 24.46 24.76 389,113 -0.04(-0.16%)
Jun 10, 2024 24.62 24.93 24.59 24.80 396,860 +0.27(+1.09%)
Jun 07, 2024 24.60 24.79 24.42 24.54 341,274 -0.12(-0.48%)
Jun 06, 2024 24.46 24.66 24.37 24.66 500,265 +0.14(+0.57%)
Jun 05, 2024 24.56 24.59 24.39 24.52 352,223 +0.02(+0.08%)
Jun 04, 2024 24.58 24.58 24.22 24.50 500,106 -0.33(-1.32%)
Jun 03, 2024 25.43 25.43 24.65 24.82 1,381,612 -0.65(-2.53%)
May 31, 2024 24.91 25.49 24.91 25.47 420,319 +0.59(+2.35%)
May 30, 2024 24.76 24.96 24.76 24.88 602,045 +0.08(+0.32%)
May 29, 2024 25.17 25.17 24.70 24.80 544,917 -0.43(-1.69%)
May 28, 2024 25.04 25.29 24.99 25.23 467,785 +0.27(+1.07%)
May 24, 2024 25.05 25.16 24.88 24.96 409,812 +0.04(+0.16%)
May 23, 2024 25.26 25.37 24.86 24.92 774,829 -0.23(-0.91%)
May 22, 2024 25.55 25.55 25.05 25.15 750,879 -0.51(-1.97%)
May 21, 2024 25.71 25.91 25.64 25.66 385,396 -0.13(-0.50%)
May 20, 2024 25.91 25.96 25.71 25.79 492,369 -0.09(-0.35%)
May 17, 2024 25.61 25.93 25.59 25.88 370,159 +0.33(+1.28%)
May 16, 2024 25.57 25.73 25.48 25.55 408,224 -0.06(-0.23%)
May 15, 2024 25.52 25.65 25.14 25.61 403,591 +0.05(+0.19%)
May 14, 2024 25.46 25.57 25.36 25.56 360,198 +0.08(+0.31%)
May 13, 2024 25.64 25.70 25.38 25.48 289,614 -0.07(-0.27%)
May 10, 2024 25.80 25.85 25.47 25.55 328,853 -0.18(-0.69%)
May 09, 2024 25.42 25.73 25.41 25.73 345,980 +0.37(+1.45%)
May 08, 2024 25.29 25.49 25.22 25.36 305,141 -0.03(-0.12%)
May 07, 2024 25.46 25.59 25.39 25.39 350,827 -0.03(-0.12%)
May 06, 2024 25.30 25.66 25.30 25.42 442,562 +0.23(+0.91%)
May 03, 2024 25.25 25.25 24.88 25.19 492,619 +0.02(+0.08%)
May 02, 2024 25.15 25.32 25.05 25.17 575,868 +0.15(+0.59%)
May 01, 2024 25.39 25.47 24.87 25.02 785,699 -0.42(-1.64%)
Apr 30, 2024 26.12 26.17 25.42 25.44 477,736 -0.79(-3.03%)
Apr 29, 2024 26.01 26.27 26.01 26.23 308,448 +0.18(+0.69%)
Apr 26, 2024 26.02 26.13 25.78 26.06 406,119 -0.22(-0.83%)
Apr 25, 2024 26.09 26.32 25.90 26.27 401,606 +0.14(+0.53%)
Apr 24, 2024 26.02 26.16 25.85 26.13 450,453 +0.03(+0.11%)
Apr 23, 2024 25.86 26.10 25.72 26.10 517,173 +0.16(+0.61%)
Apr 22, 2024 25.70 26.14 25.47 25.95 583,501 +0.14(+0.54%)
Apr 19, 2024 25.53 25.96 25.50 25.81 887,904 +0.31(+1.21%)
Apr 18, 2024 25.63 25.73 25.41 25.50 886,986 -0.06(-0.23%)
Apr 17, 2024 25.62 25.86 25.41 25.56 832,193 -0.11(-0.43%)
Apr 16, 2024 25.84 25.92 25.45 25.67 844,966 -0.22(-0.84%)
Apr 15, 2024 26.29 26.38 25.84 25.89 659,071 -0.25(-0.95%)
Apr 12, 2024 26.71 26.91 26.02 26.13 678,554 -0.40(-1.50%)
Apr 11, 2024 26.68 26.68 26.19 26.53 722,203 -0.08(-0.30%)
Apr 10, 2024 26.45 26.68 26.33 26.61 795,835 +0.10(+0.37%)
Apr 09, 2024 26.58 26.68 26.32 26.51 719,599 +0.02(+0.07%)
Apr 08, 2024 26.69 26.75 26.45 26.49 807,315 -0.18(-0.67%)
Apr 05, 2024 26.47 26.76 26.33 26.67 869,138 +0.30(+1.13%)
Apr 04, 2024 26.45 26.55 26.28 26.37 1,277,772 -0.04(-0.15%)
Apr 03, 2024 26.31 26.45 26.24 26.41 821,075 +0.21(+0.80%)
Apr 02, 2024 25.99 26.24 25.87 26.20 812,835 +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.