Fidelity MSCI Energy Index ETF (FENY)
NYSEARCA: FENY · Real-Time Price · USD
24.64
+0.05 (0.20%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FENY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.64 | 24.72 | 24.43 | 24.59 | 24.59 | 0.04% | 500,489 |
Oct 23, 2024 | 24.66 | 24.73 | 24.43 | 24.58 | 24.58 | -0.61% | 506,770 |
Oct 22, 2024 | 24.76 | 24.84 | 24.65 | 24.73 | 24.73 | 0.12% | 952,256 |
Oct 21, 2024 | 24.92 | 25.00 | 24.64 | 24.70 | 24.70 | -0.28% | 621,963 |
Oct 18, 2024 | 24.85 | 24.89 | 24.60 | 24.77 | 24.77 | -0.44% | 647,438 |
Oct 17, 2024 | 24.77 | 24.95 | 24.72 | 24.88 | 24.88 | 0.48% | 422,616 |
Oct 16, 2024 | 24.71 | 24.84 | 24.69 | 24.76 | 24.76 | 0.53% | 470,324 |
Oct 15, 2024 | 24.80 | 24.91 | 24.60 | 24.63 | 24.63 | -3.07% | 963,883 |
Oct 14, 2024 | 25.35 | 25.47 | 25.26 | 25.41 | 25.41 | -0.31% | 551,052 |
Oct 11, 2024 | 25.31 | 25.57 | 25.27 | 25.49 | 25.49 | 0.67% | 349,333 |
Oct 10, 2024 | 25.26 | 25.43 | 25.08 | 25.32 | 25.32 | 0.84% | 699,263 |
Oct 9, 2024 | 24.81 | 25.19 | 24.77 | 25.11 | 25.11 | 0.40% | 783,719 |
Oct 8, 2024 | 25.39 | 25.39 | 24.88 | 25.01 | 25.01 | -2.61% | 1,092,458 |
Oct 7, 2024 | 25.64 | 25.84 | 25.58 | 25.68 | 25.68 | 0.43% | 657,095 |
Oct 4, 2024 | 25.50 | 25.66 | 25.32 | 25.57 | 25.57 | 0.95% | 919,158 |
Oct 3, 2024 | 24.95 | 25.36 | 24.76 | 25.33 | 25.33 | 1.81% | 956,877 |
Oct 2, 2024 | 24.95 | 25.02 | 24.59 | 24.88 | 24.88 | 1.10% | 1,214,381 |
Oct 1, 2024 | 23.91 | 24.70 | 23.84 | 24.61 | 24.61 | 2.20% | 1,144,874 |
Sep 30, 2024 | 23.86 | 24.14 | 23.78 | 24.08 | 24.08 | 0.67% | 869,213 |
Sep 27, 2024 | 23.59 | 23.97 | 23.59 | 23.92 | 23.92 | 2.09% | 676,540 |
Sep 26, 2024 | 23.50 | 23.75 | 23.38 | 23.43 | 23.43 | -2.09% | 1,020,288 |
Sep 25, 2024 | 24.34 | 24.43 | 23.89 | 23.93 | 23.93 | -2.09% | 819,826 |
Sep 24, 2024 | 24.77 | 24.77 | 24.41 | 24.44 | 24.44 | -0.24% | 593,030 |
Sep 23, 2024 | 24.24 | 24.62 | 24.16 | 24.50 | 24.50 | 1.24% | 873,045 |
Sep 20, 2024 | 24.14 | 24.27 | 23.93 | 24.20 | 24.20 | -1.02% | 537,539 |
Sep 19, 2024 | 24.51 | 24.70 | 24.30 | 24.45 | 24.24 | 1.28% | 597,949 |
Sep 18, 2024 | 24.08 | 24.43 | 24.03 | 24.14 | 23.94 | 0.17% | 683,419 |
Sep 17, 2024 | 23.77 | 24.12 | 23.73 | 24.10 | 23.90 | 1.39% | 554,914 |
Sep 16, 2024 | 23.63 | 23.86 | 23.55 | 23.77 | 23.57 | 1.36% | 838,470 |
Sep 13, 2024 | 23.41 | 23.63 | 23.39 | 23.45 | 23.25 | 0.60% | 893,011 |
Sep 12, 2024 | 23.19 | 23.41 | 23.02 | 23.31 | 23.11 | 0.95% | 559,541 |
Sep 11, 2024 | 23.26 | 23.28 | 22.72 | 23.09 | 22.89 | -0.69% | 931,264 |
Sep 10, 2024 | 23.69 | 23.73 | 23.07 | 23.25 | 23.05 | -1.69% | 836,459 |
Sep 9, 2024 | 23.60 | 23.89 | 23.56 | 23.65 | 23.45 | 0.47% | 596,438 |
Sep 6, 2024 | 23.90 | 24.06 | 23.46 | 23.54 | 23.34 | -1.26% | 745,285 |
Sep 5, 2024 | 24.20 | 24.21 | 23.82 | 23.84 | 23.64 | -0.71% | 666,800 |
Sep 4, 2024 | 24.37 | 24.55 | 23.98 | 24.01 | 23.81 | -1.48% | 5,563,725 |
Sep 3, 2024 | 24.64 | 24.64 | 24.23 | 24.37 | 24.16 | -2.68% | 726,585 |
Aug 30, 2024 | 24.78 | 25.06 | 24.70 | 25.04 | 24.83 | 0.20% | 583,209 |
Aug 29, 2024 | 24.79 | 25.10 | 24.60 | 24.99 | 24.78 | 1.26% | 371,319 |
Aug 28, 2024 | 24.73 | 24.79 | 24.55 | 24.68 | 24.47 | -0.64% | 406,336 |
Aug 27, 2024 | 25.07 | 25.12 | 24.79 | 24.84 | 24.63 | -1.00% | 394,962 |
Aug 26, 2024 | 25.14 | 25.30 | 24.90 | 25.09 | 24.88 | 1.01% | 443,255 |
Aug 23, 2024 | 24.58 | 24.87 | 24.55 | 24.84 | 24.63 | 1.72% | 395,263 |
Aug 22, 2024 | 24.40 | 24.54 | 24.35 | 24.42 | 24.21 | 0.16% | 298,904 |
Aug 21, 2024 | 24.51 | 24.62 | 24.33 | 24.38 | 24.17 | 0.04% | 511,585 |
Aug 20, 2024 | 24.98 | 24.98 | 24.35 | 24.37 | 24.16 | -2.56% | 622,628 |
Aug 19, 2024 | 24.90 | 25.24 | 24.90 | 25.01 | 24.80 | 0.64% | 592,072 |
Aug 16, 2024 | 24.72 | 24.91 | 24.71 | 24.85 | 24.64 | -0.20% | 339,348 |
Aug 15, 2024 | 24.71 | 24.96 | 24.70 | 24.90 | 24.69 | 1.30% | 338,754 |
Aug 14, 2024 | 24.52 | 24.67 | 24.40 | 24.58 | 24.37 | 0.57% | 384,001 |
Aug 13, 2024 | 24.50 | 24.50 | 24.32 | 24.44 | 24.23 | -0.85% | 489,307 |
Aug 12, 2024 | 24.67 | 24.80 | 24.54 | 24.65 | 24.44 | 0.53% | 602,668 |
Aug 9, 2024 | 24.46 | 24.61 | 24.29 | 24.52 | 24.31 | 0.20% | 293,571 |
Aug 8, 2024 | 24.02 | 24.50 | 24.02 | 24.47 | 24.26 | 2.21% | 282,429 |
Aug 7, 2024 | 24.17 | 24.37 | 23.93 | 23.94 | 23.74 | 0.42% | 648,390 |
Aug 6, 2024 | 23.78 | 24.10 | 23.71 | 23.84 | 23.64 | 0.51% | 641,648 |
Aug 5, 2024 | 23.60 | 23.90 | 23.39 | 23.72 | 23.52 | -2.31% | 1,469,794 |
Aug 2, 2024 | 24.75 | 24.78 | 24.04 | 24.28 | 24.07 | -2.80% | 776,385 |
Aug 1, 2024 | 25.68 | 25.76 | 24.85 | 24.98 | 24.77 | -2.73% | 722,275 |
Jul 31, 2024 | 25.82 | 25.91 | 25.67 | 25.68 | 25.46 | 0.51% | 636,121 |
Jul 30, 2024 | 25.17 | 25.61 | 25.17 | 25.55 | 25.33 | 1.51% | 697,139 |
Jul 29, 2024 | 25.43 | 25.43 | 24.97 | 25.17 | 24.96 | -0.91% | 1,731,275 |
Jul 26, 2024 | 25.31 | 25.50 | 25.18 | 25.40 | 25.19 | 0.40% | 574,613 |
Jul 25, 2024 | 24.93 | 25.41 | 24.82 | 25.30 | 25.09 | 1.48% | 715,543 |
Jul 24, 2024 | 25.01 | 25.18 | 24.78 | 24.93 | 24.72 | -0.12% | 540,440 |
Jul 23, 2024 | 25.26 | 25.28 | 24.92 | 24.96 | 24.75 | -1.46% | 709,073 |
Jul 22, 2024 | 25.37 | 25.47 | 25.18 | 25.33 | 25.12 | -0.63% | 791,566 |
Jul 19, 2024 | 25.71 | 25.85 | 25.41 | 25.49 | 25.27 | -1.01% | 511,041 |
Jul 18, 2024 | 25.72 | 26.04 | 25.65 | 25.75 | 25.53 | 0.12% | 615,142 |
Jul 17, 2024 | 25.59 | 25.94 | 25.59 | 25.72 | 25.50 | 0.74% | 507,897 |
Jul 16, 2024 | 25.34 | 25.56 | 25.18 | 25.53 | 25.31 | 0.43% | 522,197 |
Jul 15, 2024 | 25.17 | 25.62 | 25.09 | 25.42 | 25.20 | 1.64% | 832,213 |
Jul 12, 2024 | 25.09 | 25.14 | 24.85 | 25.01 | 24.80 | 0.28% | 552,290 |
Jul 11, 2024 | 24.62 | 24.99 | 24.53 | 24.94 | 24.73 | 1.22% | 483,070 |
Jul 10, 2024 | 24.46 | 24.66 | 24.39 | 24.64 | 24.43 | 0.69% | 537,768 |
Jul 9, 2024 | 24.47 | 24.74 | 24.39 | 24.47 | 24.26 | -1.01% | 457,045 |
Jul 8, 2024 | 24.66 | 24.88 | 24.61 | 24.72 | 24.51 | -0.36% | 331,847 |
Jul 5, 2024 | 25.17 | 25.18 | 24.71 | 24.81 | 24.60 | -1.55% | 388,719 |
Jul 3, 2024 | 25.08 | 25.35 | 25.08 | 25.20 | 24.99 | 0.44% | 173,874 |
Jul 2, 2024 | 25.29 | 25.33 | 24.93 | 25.09 | 24.88 | 0.08% | 328,448 |
Jul 1, 2024 | 25.23 | 25.35 | 24.95 | 25.07 | 24.86 | -0.08% | 362,193 |
Jun 28, 2024 | 25.17 | 25.28 | 25.01 | 25.09 | 24.88 | 0.40% | 335,274 |
Jun 27, 2024 | 25.04 | 25.08 | 24.85 | 24.99 | 24.78 | 0.28% | 205,647 |
Jun 26, 2024 | 25.15 | 25.15 | 24.80 | 24.92 | 24.71 | -0.88% | 368,178 |
Jun 25, 2024 | 25.10 | 25.16 | 24.92 | 25.14 | 24.93 | 0.16% | 373,328 |
Jun 24, 2024 | 24.60 | 25.20 | 24.60 | 25.10 | 24.89 | 2.57% | 639,236 |
Jun 21, 2024 | 24.73 | 24.73 | 24.45 | 24.47 | 24.26 | -1.33% | 344,730 |
Jun 20, 2024 | 24.48 | 24.92 | 24.40 | 24.80 | 24.41 | 1.60% | 387,430 |
Jun 18, 2024 | 24.42 | 24.66 | 24.36 | 24.41 | 24.02 | 0.49% | 398,111 |
Jun 17, 2024 | 24.21 | 24.37 | 24.10 | 24.29 | 23.90 | 0.29% | 378,401 |
Jun 14, 2024 | 24.44 | 24.44 | 24.15 | 24.22 | 23.84 | -0.98% | 362,857 |
Jun 13, 2024 | 24.67 | 24.72 | 24.33 | 24.46 | 24.07 | -1.09% | 523,001 |
Jun 12, 2024 | 25.16 | 25.17 | 24.63 | 24.73 | 24.34 | -0.88% | 674,836 |
Jun 11, 2024 | 24.86 | 24.96 | 24.64 | 24.95 | 24.55 | -0.16% | 386,240 |
Jun 10, 2024 | 24.80 | 25.12 | 24.77 | 24.99 | 24.59 | 1.09% | 393,916 |
Jun 7, 2024 | 24.78 | 24.98 | 24.60 | 24.72 | 24.33 | -0.48% | 338,742 |
Jun 6, 2024 | 24.64 | 24.84 | 24.55 | 24.84 | 24.45 | 0.57% | 496,554 |
Jun 5, 2024 | 24.74 | 24.77 | 24.58 | 24.70 | 24.31 | 0.08% | 349,711 |
Jun 4, 2024 | 24.76 | 24.76 | 24.40 | 24.68 | 24.29 | -1.32% | 496,396 |