Skip to main content
Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
23.17
+0.19 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

FENY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.9323.2722.8823.1723.170.13%1,042,321
Dec 19, 202423.5523.6623.1223.1423.14-0.86%1,047,600
Dec 18, 202424.0224.0923.3423.3423.34-2.87%788,200
Dec 17, 202424.0124.0723.7924.0324.03-0.74%995,800
Dec 16, 202424.6724.6724.1924.2124.21-2.14%600,109
Dec 13, 202424.9224.9224.6724.7424.74-0.72%573,113
Dec 12, 202425.0625.0724.8524.9224.92-0.64%565,447
Dec 11, 202425.0125.1724.9125.0825.080.40%734,430
Dec 10, 202425.2325.3024.9524.9824.98-0.56%658,400
Dec 9, 202425.3725.4925.1025.1225.12-0.12%579,246
Dec 6, 202425.5825.5825.1225.1525.15-1.83%573,427
Dec 5, 202425.6525.8125.5625.6225.620.31%413,638
Dec 4, 202426.1426.1425.4025.5425.54-2.41%424,263
Dec 3, 202426.2926.3526.0326.1726.170.04%272,521
Dec 2, 202426.4026.4525.9226.1626.16-0.91%367,173
Nov 29, 202426.3326.4626.3326.4026.400.38%177,900
Nov 27, 202426.3126.5326.2726.3026.30-0.04%319,109
Nov 26, 202426.4426.4426.2126.3126.31-0.23%482,611
Nov 25, 202426.9327.0326.3326.3726.37-2.01%532,927
Nov 22, 202426.8127.0326.7526.9126.910.41%562,806
Nov 21, 202426.6926.9326.5826.8026.801.09%554,600
Nov 20, 202426.3126.5126.2526.5126.511.07%540,700
Nov 19, 202426.1726.3526.0826.2326.23-0.49%510,277
Nov 18, 202426.1726.4126.1126.3626.361.46%564,512
Nov 15, 202426.0726.3025.9125.9825.98-0.50%422,131
Nov 14, 202426.1726.1925.9126.1126.110.42%516,094
Nov 13, 202425.9326.1225.6226.0026.000.46%446,109
Nov 12, 202426.0926.1725.8425.8825.88-0.61%1,127,800
Nov 11, 202425.8526.0625.7326.0426.040.85%478,100
Nov 8, 202425.6525.8625.5825.8225.820.51%637,111
Nov 7, 202425.7425.7625.4625.6925.69-0.31%689,947
Nov 6, 202425.4525.9325.3125.7725.774.12%1,328,439
Nov 5, 202424.6524.8024.5724.7524.750.77%642,703
Nov 4, 202424.2924.6224.2824.5624.561.78%501,762
Nov 1, 202424.6124.7124.1024.1324.13-0.70%1,784,700
Oct 31, 202424.3224.5124.2724.3024.300.45%1,308,300
Oct 30, 202424.1824.3824.1324.1924.190.21%519,429
Oct 29, 202424.4024.4424.0624.1424.14-1.31%578,700
Oct 28, 202424.1224.4724.0724.4624.46-0.73%601,000
Oct 25, 202424.7524.8124.5424.6424.640.20%491,601
Oct 24, 202424.6424.7224.4324.5924.590.04%500,500
Oct 23, 202424.6624.7324.4324.5824.58-0.61%506,800
Oct 22, 202424.7624.8424.6524.7324.730.12%952,300
Oct 21, 202424.9225.0024.6424.7024.70-0.28%622,000
Oct 18, 202424.8524.8924.6024.7724.77-0.44%647,438
Oct 17, 202424.7724.9524.7224.8824.880.48%422,616
Oct 16, 202424.7124.8424.6924.7624.760.53%470,324
Oct 15, 202424.8024.9124.6024.6324.63-3.07%963,900
Oct 14, 202425.3525.4725.2625.4125.41-0.31%551,052
Oct 11, 202425.3125.5725.2725.4925.490.67%349,333
Oct 10, 202425.2625.4325.0825.3225.320.84%699,300
Oct 9, 202424.8125.1924.7725.1125.110.40%783,719
Oct 8, 202425.3925.3924.8825.0125.01-2.61%1,092,500
Oct 7, 202425.6425.8425.5825.6825.680.43%657,095
Oct 4, 202425.5025.6625.3225.5725.570.95%919,158
Oct 3, 202424.9525.3624.7625.3325.331.81%956,877
Oct 2, 202424.9525.0224.5924.8824.881.10%1,214,400
Oct 1, 202423.9124.7023.8424.6124.612.20%1,144,900
Sep 30, 202423.8624.1423.7824.0824.080.67%869,213
Sep 27, 202423.5923.9723.5923.9223.922.09%676,540
Sep 26, 202423.5023.7523.3823.4323.43-2.09%1,020,300
Sep 25, 202424.3424.4323.8923.9323.93-2.09%819,826
Sep 24, 202424.7724.7724.4124.4424.44-0.24%593,030
Sep 23, 202424.2424.6224.1624.5024.501.24%873,045
Sep 20, 202424.1424.2723.9324.2024.20-1.02%537,539
Sep 19, 202424.5124.7024.3024.4524.241.28%597,949
Sep 18, 202424.0824.4324.0324.1423.940.17%683,419
Sep 17, 202423.7724.1223.7324.1023.901.39%554,914
Sep 16, 202423.6323.8623.5523.7723.571.36%838,500
Sep 13, 202423.4123.6323.3923.4523.250.60%893,011
Sep 12, 202423.1923.4123.0223.3123.110.95%559,541
Sep 11, 202423.2623.2822.7223.0922.89-0.69%931,300
Sep 10, 202423.6923.7323.0723.2523.05-1.69%836,459
Sep 9, 202423.6023.8923.5623.6523.450.47%596,438
Sep 6, 202423.9024.0623.4623.5423.34-1.26%745,300
Sep 5, 202424.2024.2123.8223.8423.64-0.71%666,800
Sep 4, 202424.3724.5523.9824.0123.81-1.48%5,563,928
Sep 3, 202424.6424.6424.2324.3724.16-2.68%726,600
Aug 30, 202424.7825.0624.7025.0424.830.20%583,209
Aug 29, 202424.7925.1024.6024.9924.781.26%371,319
Aug 28, 202424.7324.7924.5524.6824.47-0.64%406,336
Aug 27, 202425.0725.1224.7924.8424.63-1.00%395,000
Aug 26, 202425.1425.3024.9025.0924.881.01%443,255
Aug 23, 202424.5824.8724.5524.8424.631.72%395,300
Aug 22, 202424.4024.5424.3524.4224.210.16%298,904
Aug 21, 202424.5124.6224.3324.3824.170.04%511,600
Aug 20, 202424.9824.9824.3524.3724.16-2.56%622,628
Aug 19, 202424.9025.2424.9025.0124.800.64%592,100
Aug 16, 202424.7224.9124.7124.8524.64-0.20%339,348
Aug 15, 202424.7124.9624.7024.9024.691.30%338,800
Aug 14, 202424.5224.6724.4024.5824.370.57%384,001
Aug 13, 202424.5024.5024.3224.4424.23-0.85%489,307
Aug 12, 202424.6724.8024.5424.6524.440.53%602,700
Aug 9, 202424.4624.6124.2924.5224.310.20%293,600
Aug 8, 202424.0224.5024.0224.4724.262.21%282,429
Aug 7, 202424.1724.3723.9323.9423.740.42%648,400
Aug 6, 202423.7824.1023.7123.8423.640.51%641,648
Aug 5, 202423.6023.9023.3923.7223.52-2.31%1,469,800
Aug 2, 202424.7524.7824.0424.2824.07-2.80%776,385
Aug 1, 202425.6825.7524.8524.9824.77-2.73%722,300