UK markets closed

Fidelity MSCI Energy ETF (FENY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.38+0.02 (+0.08%)
At close: 04:00PM EDT
25.50 +0.12 (+0.47%)
After hours: 07:44PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.4425.4425.0725.3825.38488,771
02 May 202425.3425.5125.2325.3625.36571,600
01 May 202425.5825.6625.0625.2125.21779,900
30 Apr 202426.3226.3725.6125.6325.63474,200
29 Apr 202426.2026.4726.2026.4326.43306,200
26 Apr 202426.2126.3325.9726.2526.25403,100
25 Apr 202426.2826.5226.0926.4726.47398,600
24 Apr 202426.2126.3626.0426.3326.33447,100
23 Apr 202426.0526.3025.9126.3026.30513,100
22 Apr 202425.8926.3425.6626.1426.14579,200
19 Apr 202425.7226.1525.6926.0026.00881,300
18 Apr 202425.8225.9325.6025.6925.69880,400
17 Apr 202425.8126.0525.6025.7525.75826,000
16 Apr 202426.0326.1125.6525.8625.86838,700
15 Apr 202426.4926.5826.0426.0826.08654,000
12 Apr 202426.9127.1126.2126.3326.33673,500
11 Apr 202426.8826.8826.3926.7326.73716,800
10 Apr 202426.6526.8826.5326.8126.81789,800
09 Apr 202426.7826.8826.5226.7126.71714,300
08 Apr 202426.8926.9526.6526.6926.69801,300
05 Apr 202426.6726.9626.5226.8726.87859,100
04 Apr 202426.6526.7526.4826.5726.571,268,300
03 Apr 202426.5126.6526.4426.6126.61815,000
02 Apr 202426.1826.4426.0726.4026.40806,800
01 Apr 202425.9726.1325.7126.0626.06989,600
28 Mar 202425.7525.9325.6525.8725.873,154,800
27 Mar 202425.3225.6225.2725.6125.61428,200
26 Mar 202425.6025.6425.3225.3625.36534,300
25 Mar 202425.3825.7325.3825.5525.55442,700
22 Mar 202425.3925.4625.2825.3125.31472,700
21 Mar 202425.3225.4525.2325.4025.40504,900
20 Mar 202425.1325.3425.0825.2725.27747,600
19 Mar 202424.9525.2824.9525.2625.26691,600
18 Mar 202424.9625.0424.7824.9624.96655,700
15 Mar 202424.7625.0624.7524.8824.88874,300
15 Mar 20240.174 Dividend
14 Mar 202424.8324.9824.7424.9724.80406,300
13 Mar 202424.5724.8724.5724.7024.53588,300
12 Mar 202424.4224.4624.2424.3624.19288,100
11 Mar 202424.1424.4123.9924.3924.22292,900
08 Mar 202424.0724.1824.0224.1724.00734,000
07 Mar 202423.9124.2123.9024.0723.90716,600
06 Mar 202424.0024.1123.8323.8923.72802,400
05 Mar 202423.6323.9723.5823.8123.64642,300
04 Mar 202423.9023.9723.6323.6423.48926,900
01 Mar 202423.7924.0223.7923.9223.75561,100
29 Feb 202423.5423.7023.5123.6023.44412,200
28 Feb 202423.5623.7423.4123.4823.32569,200
27 Feb 202423.7023.7523.4423.5523.39896,000
26 Feb 202423.5123.7723.4123.6323.47543,200
23 Feb 202423.5023.6323.3323.5723.41482,300
22 Feb 202423.5423.8123.4323.6923.52822,900
21 Feb 202423.2823.7223.2823.6923.52699,900
20 Feb 202423.4523.4623.1923.2223.06829,000
16 Feb 202423.4623.6323.3523.4523.29748,800
15 Feb 202422.8123.5122.8123.4423.28864,600
14 Feb 202422.9523.0422.6822.8022.649,361,400
13 Feb 202423.0123.1122.6622.8222.66880,500
12 Feb 202422.8823.1322.8823.0722.91600,100
09 Feb 202423.1523.2522.7722.7922.63677,600
08 Feb 202422.8823.2022.8723.1222.96724,500
07 Feb 202422.8822.9822.7022.8722.71630,800
06 Feb 202422.8023.0322.7222.8422.68793,400
05 Feb 202422.7022.8622.4922.7322.571,263,900
02 Feb 202422.9423.0022.6722.8022.64847,600
01 Feb 202423.0323.1122.6422.8522.69752,100
31 Jan 202423.3523.3522.8722.8722.71854,600
30 Jan 202422.8623.3322.7923.3323.17706,100
29 Jan 202423.0623.1122.8523.1122.95573,300
26 Jan 202422.9123.1322.7723.1322.97532,600
25 Jan 202422.6622.9522.5022.9422.78563,500
24 Jan 202422.3022.5122.2022.5122.35642,400
23 Jan 202422.0722.3522.0522.1722.02525,600
22 Jan 202422.0022.1821.8522.1021.95793,800
19 Jan 202421.9722.0321.8722.0221.87552,000
18 Jan 202422.0122.0321.7321.9721.821,426,700
17 Jan 202421.9222.1921.8821.9921.84726,200
16 Jan 202422.6022.6822.1422.1722.02637,600
12 Jan 202422.7722.8822.5722.7022.541,065,900
11 Jan 202422.5022.5522.3522.4222.26810,800
10 Jan 202422.6422.6422.2922.3822.221,059,800
09 Jan 202423.0023.0022.5422.6022.44937,900
08 Jan 202422.8622.9822.5222.9622.801,276,700
05 Jan 202423.3723.3923.1123.2323.07713,000
04 Jan 202423.7423.8523.1723.1923.031,177,800
03 Jan 202423.2623.6823.1723.6023.44860,400
02 Jan 202423.2123.4923.2123.2823.12659,500
29 Dec 202323.1623.2223.0123.0422.88796,700
28 Dec 202323.3623.4423.1223.1422.98528,800
27 Dec 202323.5723.6523.4023.4823.32580,400
26 Dec 202323.5523.7023.4923.5923.43552,200
22 Dec 202323.4623.5623.3323.3623.20502,200
21 Dec 202323.2523.3123.0723.3023.14714,000
20 Dec 202323.5123.6323.1523.1723.01749,200
19 Dec 202323.1923.4423.1323.4423.281,144,000
18 Dec 202323.2623.4723.1223.1322.97821,200
15 Dec 202322.9022.9922.7722.9322.77842,000
15 Dec 20230.2 Dividend
14 Dec 202322.8223.2922.8223.2622.90962,000
13 Dec 202322.2922.6022.2022.5822.23748,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...