NYSEArca - Delayed Quote USD

Fidelity MSCI Energy Index ETF (FENY)

24.88 +0.12 (+0.48%)
At close: October 17 at 4:00 PM EDT
24.88 0.00 (0.00%)
After hours: October 17 at 6:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 24.77 24.94 24.72 24.88 24.88 422,557
Oct 16, 2024 24.71 24.84 24.69 24.76 24.76 470,300
Oct 15, 2024 24.80 24.91 24.60 24.63 24.63 963,900
Oct 14, 2024 25.35 25.47 25.26 25.41 25.41 551,000
Oct 11, 2024 25.31 25.57 25.27 25.49 25.49 349,300
Oct 10, 2024 25.26 25.43 25.08 25.32 25.32 699,300
Oct 9, 2024 24.81 25.19 24.77 25.11 25.11 783,700
Oct 8, 2024 25.39 25.39 24.88 25.01 25.01 1,092,500
Oct 7, 2024 25.64 25.84 25.58 25.68 25.68 657,000
Oct 4, 2024 25.50 25.66 25.32 25.57 25.57 918,500
Oct 3, 2024 24.95 25.36 24.76 25.33 25.33 956,800
Oct 2, 2024 24.95 25.02 24.59 24.88 24.88 1,214,400
Oct 1, 2024 23.91 24.70 23.84 24.61 24.61 1,144,900
Sep 30, 2024 23.86 24.14 23.78 24.08 24.08 869,200
Sep 27, 2024 23.59 23.97 23.59 23.92 23.92 676,500
Sep 26, 2024 23.50 23.75 23.38 23.43 23.43 1,020,300
Sep 25, 2024 24.34 24.43 23.89 23.93 23.93 819,800
Sep 24, 2024 24.77 24.77 24.41 24.44 24.44 593,000
Sep 23, 2024 24.24 24.62 24.16 24.50 24.50 873,000
Sep 20, 2024 0.21 Dividend
Sep 20, 2024 24.14 24.27 23.93 24.20 24.20 537,500
Sep 19, 2024 24.51 24.70 24.30 24.45 24.24 597,900
Sep 18, 2024 24.08 24.43 24.03 24.14 23.94 683,400
Sep 17, 2024 23.77 24.12 23.73 24.10 23.90 554,900
Sep 16, 2024 23.63 23.86 23.55 23.77 23.57 838,500
Sep 13, 2024 23.41 23.63 23.39 23.45 23.25 893,000
Sep 12, 2024 23.19 23.41 23.02 23.31 23.11 559,500
Sep 11, 2024 23.26 23.28 22.72 23.09 22.89 931,300
Sep 10, 2024 23.69 23.73 23.07 23.25 23.05 836,400
Sep 9, 2024 23.60 23.89 23.56 23.65 23.45 596,400
Sep 6, 2024 23.90 24.06 23.46 23.54 23.34 745,300
Sep 5, 2024 24.20 24.21 23.82 23.84 23.64 666,600
Sep 4, 2024 24.37 24.55 23.98 24.01 23.81 5,563,900
Sep 3, 2024 24.64 24.64 24.23 24.37 24.16 726,600
Aug 30, 2024 24.78 25.06 24.70 25.04 24.83 583,200
Aug 29, 2024 24.79 25.10 24.60 24.99 24.78 371,300
Aug 28, 2024 24.73 24.79 24.55 24.68 24.47 406,300
Aug 27, 2024 25.07 25.12 24.79 24.84 24.63 395,000
Aug 26, 2024 25.14 25.30 24.90 25.09 24.88 443,200
Aug 23, 2024 24.58 24.87 24.55 24.84 24.63 395,300
Aug 22, 2024 24.40 24.54 24.35 24.42 24.21 298,900
Aug 21, 2024 24.51 24.62 24.33 24.38 24.17 511,600
Aug 20, 2024 24.98 24.98 24.35 24.37 24.16 622,400
Aug 19, 2024 24.90 25.24 24.90 25.01 24.80 592,100
Aug 16, 2024 24.72 24.91 24.71 24.85 24.64 339,300
Aug 15, 2024 24.71 24.96 24.70 24.90 24.69 338,800
Aug 14, 2024 24.52 24.67 24.40 24.58 24.37 384,000
Aug 13, 2024 24.50 24.50 24.32 24.44 24.23 489,300
Aug 12, 2024 24.67 24.80 24.54 24.65 24.44 602,700
Aug 9, 2024 24.46 24.61 24.29 24.52 24.31 293,600
Aug 8, 2024 24.02 24.50 24.02 24.47 24.26 282,400
Aug 7, 2024 24.17 24.37 23.93 23.94 23.74 648,400
Aug 6, 2024 23.78 24.10 23.71 23.84 23.64 641,600
Aug 5, 2024 23.60 23.90 23.39 23.72 23.52 1,469,800
Aug 2, 2024 24.75 24.78 24.04 24.28 24.07 776,300
Aug 1, 2024 25.68 25.75 24.85 24.98 24.77 722,300
Jul 31, 2024 25.82 25.91 25.67 25.68 25.46 636,100
Jul 30, 2024 25.17 25.61 25.17 25.55 25.33 697,100
Jul 29, 2024 25.43 25.43 24.97 25.17 24.96 1,731,300
Jul 26, 2024 25.31 25.50 25.18 25.40 25.18 574,600
Jul 25, 2024 24.93 25.41 24.82 25.30 25.09 715,500
Jul 24, 2024 25.01 25.18 24.78 24.93 24.72 540,400
Jul 23, 2024 25.26 25.28 24.92 24.96 24.75 709,100
Jul 22, 2024 25.37 25.47 25.18 25.33 25.12 791,600
Jul 19, 2024 25.71 25.85 25.41 25.49 25.27 511,000
Jul 18, 2024 25.72 26.04 25.65 25.75 25.53 615,100
Jul 17, 2024 25.59 25.94 25.59 25.72 25.50 507,900
Jul 16, 2024 25.34 25.56 25.18 25.53 25.31 522,200
Jul 15, 2024 25.17 25.62 25.09 25.42 25.20 832,100
Jul 12, 2024 25.09 25.14 24.85 25.01 24.80 552,300
Jul 11, 2024 24.62 24.99 24.53 24.94 24.73 483,100
Jul 10, 2024 24.46 24.66 24.39 24.64 24.43 537,800
Jul 9, 2024 24.47 24.74 24.39 24.47 24.26 457,000
Jul 8, 2024 24.66 24.88 24.61 24.72 24.51 331,800
Jul 5, 2024 25.17 25.18 24.71 24.81 24.60 388,500
Jul 3, 2024 25.08 25.35 25.08 25.20 24.99 173,900
Jul 2, 2024 25.29 25.33 24.93 25.09 24.88 328,400
Jul 1, 2024 25.23 25.35 24.95 25.07 24.86 362,200
Jun 28, 2024 25.17 25.28 25.01 25.09 24.88 335,300
Jun 27, 2024 25.04 25.08 24.85 24.99 24.78 205,600
Jun 26, 2024 25.15 25.15 24.80 24.92 24.71 368,200
Jun 25, 2024 25.10 25.16 24.92 25.14 24.93 373,300
Jun 24, 2024 24.60 25.20 24.60 25.10 24.89 639,200
Jun 21, 2024 0.18 Dividend
Jun 21, 2024 24.73 24.73 24.45 24.47 24.26 344,700
Jun 20, 2024 24.48 24.92 24.40 24.80 24.41 387,400
Jun 18, 2024 24.42 24.66 24.36 24.41 24.02 398,100
Jun 17, 2024 24.21 24.37 24.10 24.29 23.91 378,400
Jun 14, 2024 24.44 24.44 24.15 24.22 23.84 362,900
Jun 13, 2024 24.67 24.72 24.33 24.46 24.07 523,000
Jun 12, 2024 25.16 25.17 24.63 24.73 24.34 674,800
Jun 11, 2024 24.86 24.96 24.64 24.95 24.56 386,200
Jun 10, 2024 24.80 25.12 24.77 24.99 24.59 393,900
Jun 7, 2024 24.78 24.98 24.60 24.72 24.33 338,700
Jun 6, 2024 24.64 24.84 24.55 24.84 24.45 496,600
Jun 5, 2024 24.74 24.77 24.58 24.70 24.31 349,700
Jun 4, 2024 24.76 24.76 24.40 24.68 24.29 496,400
Jun 3, 2024 25.62 25.62 24.83 25.01 24.61 1,371,400
May 31, 2024 25.10 25.68 25.10 25.66 25.25 417,100
May 30, 2024 24.95 25.15 24.95 25.07 24.67 597,600
May 29, 2024 25.36 25.36 24.88 24.99 24.59 540,900
May 28, 2024 25.23 25.48 25.18 25.42 25.02 464,300
May 24, 2024 25.24 25.35 25.07 25.15 24.75 406,800
May 23, 2024 25.45 25.56 25.05 25.11 24.71 769,100
May 22, 2024 25.74 25.74 25.24 25.34 24.94 745,600
May 21, 2024 25.90 26.11 25.83 25.85 25.44 382,500
May 20, 2024 26.10 26.15 25.91 25.98 25.57 488,700
May 17, 2024 25.80 26.12 25.78 26.07 25.66 367,400
May 16, 2024 25.76 25.93 25.67 25.74 25.33 405,200
May 15, 2024 25.71 25.84 25.33 25.80 25.39 400,600
May 14, 2024 25.65 25.76 25.55 25.75 25.34 357,400
May 13, 2024 25.83 25.89 25.57 25.67 25.26 287,500
May 10, 2024 25.99 26.04 25.66 25.74 25.33 326,400
May 9, 2024 25.61 25.92 25.60 25.92 25.51 343,400
May 8, 2024 25.48 25.68 25.41 25.55 25.15 302,900
May 7, 2024 25.65 25.78 25.58 25.58 25.18 348,200
May 6, 2024 25.49 25.85 25.49 25.61 25.20 439,500
May 3, 2024 25.44 25.44 25.07 25.38 24.98 488,800
May 2, 2024 25.34 25.51 25.23 25.36 24.96 571,600
May 1, 2024 25.58 25.66 25.06 25.21 24.81 779,900
Apr 30, 2024 26.32 26.37 25.61 25.63 25.22 474,200
Apr 29, 2024 26.20 26.47 26.20 26.43 26.01 306,200
Apr 26, 2024 26.21 26.33 25.97 26.25 25.83 403,100
Apr 25, 2024 26.28 26.52 26.09 26.47 26.05 398,600
Apr 24, 2024 26.21 26.36 26.04 26.33 25.91 447,100
Apr 23, 2024 26.05 26.30 25.91 26.30 25.88 513,100
Apr 22, 2024 25.89 26.34 25.66 26.14 25.73 579,200
Apr 19, 2024 25.72 26.15 25.69 26.00 25.59 881,300
Apr 18, 2024 25.82 25.93 25.60 25.69 25.28 880,400
Apr 17, 2024 25.81 26.05 25.60 25.75 25.34 826,000
Apr 16, 2024 26.03 26.11 25.65 25.86 25.45 838,700
Apr 15, 2024 26.49 26.58 26.04 26.08 25.67 654,000
Apr 12, 2024 26.91 27.11 26.21 26.33 25.91 673,500
Apr 11, 2024 26.88 26.88 26.39 26.73 26.31 716,800
Apr 10, 2024 26.65 26.88 26.53 26.81 26.39 789,800
Apr 9, 2024 26.78 26.88 26.52 26.71 26.29 714,300
Apr 8, 2024 26.89 26.95 26.65 26.69 26.27 801,300
Apr 5, 2024 26.67 26.96 26.52 26.87 26.44 859,100
Apr 4, 2024 26.65 26.75 26.48 26.57 26.15 1,268,300
Apr 3, 2024 26.51 26.65 26.44 26.61 26.19 815,000
Apr 2, 2024 26.18 26.44 26.07 26.40 25.98 806,800
Apr 1, 2024 25.97 26.13 25.71 26.06 25.65 989,600
Mar 28, 2024 25.75 25.93 25.65 25.87 25.46 3,154,800
Mar 27, 2024 25.32 25.62 25.27 25.61 25.20 428,200
Mar 26, 2024 25.60 25.64 25.32 25.36 24.96 534,300
Mar 25, 2024 25.38 25.73 25.38 25.55 25.15 442,700
Mar 22, 2024 25.39 25.46 25.28 25.31 24.91 472,700
Mar 21, 2024 25.32 25.45 25.23 25.40 25.00 504,900
Mar 20, 2024 25.13 25.34 25.08 25.27 24.87 747,600
Mar 19, 2024 24.95 25.28 24.95 25.26 24.86 691,600
Mar 18, 2024 24.96 25.04 24.78 24.96 24.57 655,700
Mar 15, 2024 0.17 Dividend
Mar 15, 2024 24.76 25.06 24.75 24.88 24.49 874,300
Mar 14, 2024 24.83 24.98 24.74 24.97 24.40 406,300
Mar 13, 2024 24.57 24.87 24.57 24.70 24.14 588,300
Mar 12, 2024 24.42 24.46 24.24 24.36 23.81 288,100
Mar 11, 2024 24.14 24.41 23.99 24.39 23.84 292,900
Mar 8, 2024 24.07 24.18 24.02 24.17 23.62 734,000
Mar 7, 2024 23.91 24.21 23.90 24.07 23.52 716,600
Mar 6, 2024 24.00 24.11 23.83 23.89 23.35 802,400
Mar 5, 2024 23.63 23.97 23.58 23.81 23.27 642,300
Mar 4, 2024 23.90 23.97 23.63 23.64 23.10 926,900
Mar 1, 2024 23.79 24.02 23.79 23.92 23.38 561,100
Feb 29, 2024 23.54 23.70 23.51 23.60 23.06 412,200
Feb 28, 2024 23.56 23.74 23.41 23.48 22.95 569,200
Feb 27, 2024 23.70 23.75 23.44 23.55 23.02 896,000
Feb 26, 2024 23.51 23.77 23.41 23.63 23.09 543,200
Feb 23, 2024 23.50 23.63 23.33 23.57 23.04 482,300
Feb 22, 2024 23.54 23.81 23.43 23.69 23.15 822,900
Feb 21, 2024 23.28 23.72 23.28 23.69 23.15 699,900
Feb 20, 2024 23.45 23.46 23.19 23.22 22.69 829,000
Feb 16, 2024 23.46 23.63 23.35 23.45 22.92 748,800
Feb 15, 2024 22.81 23.51 22.81 23.44 22.91 864,600
Feb 14, 2024 22.95 23.04 22.68 22.80 22.28 9,361,400
Feb 13, 2024 23.01 23.11 22.66 22.82 22.30 880,500
Feb 12, 2024 22.88 23.13 22.88 23.07 22.55 600,100
Feb 9, 2024 23.15 23.25 22.77 22.79 22.27 677,600
Feb 8, 2024 22.88 23.20 22.87 23.12 22.60 724,500
Feb 7, 2024 22.88 22.98 22.70 22.87 22.35 630,800
Feb 6, 2024 22.80 23.03 22.72 22.84 22.32 793,400
Feb 5, 2024 22.70 22.86 22.49 22.73 22.21 1,263,900
Feb 2, 2024 22.94 23.00 22.67 22.80 22.28 847,600
Feb 1, 2024 23.03 23.11 22.64 22.85 22.33 752,100
Jan 31, 2024 23.35 23.35 22.87 22.87 22.35 854,600
Jan 30, 2024 22.86 23.33 22.79 23.33 22.80 706,100
Jan 29, 2024 23.06 23.11 22.85 23.11 22.59 573,300
Jan 26, 2024 22.91 23.13 22.77 23.13 22.61 532,600
Jan 25, 2024 22.66 22.95 22.50 22.94 22.42 563,500
Jan 24, 2024 22.30 22.51 22.20 22.51 22.00 642,400
Jan 23, 2024 22.07 22.35 22.05 22.17 21.67 525,600
Jan 22, 2024 22.00 22.18 21.85 22.10 21.60 793,800
Jan 19, 2024 21.97 22.03 21.87 22.02 21.52 552,000
Jan 18, 2024 22.01 22.03 21.73 21.97 21.47 1,426,700
Jan 17, 2024 21.92 22.19 21.88 21.99 21.49 726,200
Jan 16, 2024 22.60 22.68 22.14 22.17 21.67 637,600
Jan 12, 2024 22.77 22.88 22.57 22.70 22.19 1,065,900
Jan 11, 2024 22.50 22.55 22.35 22.42 21.91 810,800
Jan 10, 2024 22.64 22.64 22.29 22.38 21.87 1,059,800
Jan 9, 2024 23.00 23.00 22.54 22.60 22.09 937,900
Jan 8, 2024 22.86 22.98 22.52 22.96 22.44 1,276,700
Jan 5, 2024 23.37 23.39 23.11 23.23 22.70 713,000
Jan 4, 2024 23.74 23.85 23.17 23.19 22.66 1,177,800
Jan 3, 2024 23.26 23.68 23.17 23.60 23.06 860,400
Jan 2, 2024 23.21 23.49 23.21 23.28 22.75 659,500
Dec 29, 2023 23.16 23.22 23.01 23.04 22.52 796,700
Dec 28, 2023 23.36 23.44 23.12 23.14 22.62 528,800
Dec 27, 2023 23.57 23.65 23.40 23.48 22.95 580,400
Dec 26, 2023 23.55 23.70 23.49 23.59 23.05 552,200
Dec 22, 2023 23.46 23.56 23.33 23.36 22.83 502,200
Dec 21, 2023 23.25 23.31 23.07 23.30 22.77 714,000
Dec 20, 2023 23.51 23.63 23.15 23.17 22.64 749,200
Dec 19, 2023 23.19 23.44 23.13 23.44 22.91 1,144,000
Dec 18, 2023 23.26 23.47 23.12 23.13 22.61 821,200
Dec 15, 2023 0.20 Dividend
Dec 15, 2023 22.90 22.99 22.77 22.93 22.41 842,000
Dec 14, 2023 22.82 23.29 22.82 23.26 22.54 962,000
Dec 13, 2023 22.29 22.60 22.20 22.58 21.88 748,900
Dec 12, 2023 22.39 22.40 22.14 22.27 21.58 1,556,200
Dec 11, 2023 22.59 22.68 22.49 22.59 21.89 917,000
Dec 8, 2023 22.49 22.66 22.45 22.59 21.89 640,800
Dec 7, 2023 22.57 22.68 22.26 22.34 21.65 825,000
Dec 6, 2023 22.70 22.86 22.39 22.45 21.75 3,158,800
Dec 5, 2023 23.24 23.30 22.83 22.85 22.14 646,800
Dec 4, 2023 23.23 23.43 23.14 23.27 22.55 972,100
Dec 1, 2023 23.24 23.69 23.17 23.42 22.69 1,099,200
Nov 30, 2023 23.32 23.64 23.02 23.28 22.56 1,317,300
Nov 29, 2023 23.45 23.46 23.06 23.14 22.42 1,289,800
Nov 28, 2023 23.34 23.51 23.27 23.29 22.57 727,500
Nov 27, 2023 23.29 23.35 23.11 23.31 22.59 687,800
Nov 24, 2023 23.29 23.59 23.29 23.44 22.71 531,500
Nov 22, 2023 22.88 23.33 22.71 23.29 22.57 1,019,800
Nov 21, 2023 23.25 23.36 23.10 23.30 22.58 965,200
Nov 20, 2023 23.45 23.57 23.36 23.38 22.65 1,217,000
Nov 17, 2023 23.04 23.48 23.03 23.35 22.62 1,135,200
Nov 16, 2023 23.15 23.18 22.62 22.87 22.16 1,614,900
Nov 15, 2023 23.31 23.64 23.31 23.34 22.61 1,217,800
Nov 14, 2023 23.28 23.45 23.22 23.38 22.65 1,195,900
Nov 13, 2023 23.01 23.22 22.97 23.16 22.44 945,700
Nov 10, 2023 22.98 23.05 22.80 23.00 22.29 523,100
Nov 9, 2023 22.98 23.04 22.76 22.76 22.05 557,400
Nov 8, 2023 23.01 23.16 22.81 22.83 22.12 773,300
Nov 7, 2023 23.32 23.34 23.03 23.11 22.39 561,000
Nov 6, 2023 24.12 24.13 23.59 23.67 22.93 499,900
Nov 3, 2023 24.22 24.27 23.85 24.00 23.25 689,500
Nov 2, 2023 23.57 24.25 23.45 24.24 23.49 929,500
Nov 1, 2023 23.69 23.84 23.46 23.51 22.78 654,100
Oct 31, 2023 23.49 23.60 23.25 23.56 22.83 708,700
Oct 30, 2023 23.48 23.65 23.25 23.48 22.75 660,000
Oct 27, 2023 23.88 23.97 23.33 23.41 22.68 847,800
Oct 26, 2023 23.87 24.00 23.64 23.90 23.16 956,900
Oct 25, 2023 24.12 24.26 23.96 24.09 23.34 533,500
Oct 24, 2023 24.54 24.54 24.13 24.13 23.38 804,000
Oct 23, 2023 24.64 24.70 24.33 24.45 23.69 695,000
Oct 20, 2023 25.23 25.30 24.75 24.84 24.07 795,500
Oct 19, 2023 25.20 25.46 24.97 25.26 24.47 774,800
Oct 18, 2023 25.22 25.41 25.15 25.30 24.51 780,800

Related Tickers