Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Fidelity MSCI Energy Index ETF (FENY)

25.69
+0.14
+(0.55%)
At close: April 1 at 4:00:00 PM EDT
25.93
+0.24
+(0.93%)
Pre-Market: 8:34:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202525.5025.7125.2825.6925.691,613,900
Mar 31, 202525.2325.6825.2125.5525.551,378,800
Mar 28, 202525.4125.4825.1525.2825.281,675,300
Mar 27, 202525.5825.6925.3225.4025.401,920,100
Mar 26, 202525.7325.9525.6025.6525.651,758,400
Mar 25, 202525.5325.7425.4525.5225.521,439,400
Mar 24, 202525.2725.5625.2125.4325.431,754,100
Mar 21, 2025 0.19 Dividend
Mar 21, 202525.2425.2624.9825.1125.111,261,500
Mar 20, 202525.2725.5725.1825.5025.311,473,300
Mar 19, 202525.0325.5125.0225.4225.231,454,600
Mar 18, 202525.0425.1124.7924.9924.801,601,700
Mar 17, 202524.5025.0324.5024.9124.731,490,700
Mar 14, 202523.9524.5523.8524.5224.341,530,100
Mar 13, 202523.8824.2423.6623.8123.631,771,700
Mar 12, 202523.9124.2023.8123.9823.801,568,100
Mar 11, 202524.0724.2223.7323.8723.691,493,200
Mar 10, 202523.9424.3223.7924.0123.831,602,800
Mar 7, 202523.5824.0523.5823.8623.681,463,700
Mar 6, 202523.3523.6523.1723.5023.331,855,000
Mar 5, 202523.5123.5723.0023.4623.292,019,200
Mar 4, 202523.7324.1923.3623.8123.631,751,700
Mar 3, 202525.0325.1623.8024.0323.851,698,600
Feb 28, 202524.5124.9524.3324.9324.75726,200
Feb 27, 202524.6424.8724.4424.5724.39662,200
Feb 26, 202524.6524.7324.3824.5124.33636,700
Feb 25, 202524.9725.0924.4224.6024.42600,300
Feb 24, 202525.0825.1424.8625.0224.83521,600
Feb 21, 202525.4425.5024.9925.0224.83859,300
Feb 20, 202525.3325.6325.2125.5825.39485,900
Feb 19, 202525.2825.6225.2825.3925.20572,300
Feb 18, 202524.9825.3724.8525.2125.02470,100
Feb 14, 202524.8925.2324.8824.8824.70499,800
Feb 13, 202524.5724.8524.4424.8124.63420,700
Feb 12, 202525.0825.2024.5724.6224.44645,500
Feb 11, 202525.2325.4425.0525.2425.05521,800
Feb 10, 202524.7525.1224.7525.0824.89432,700
Feb 7, 202524.6224.7424.5024.5224.34705,000
Feb 6, 202525.1425.1824.4024.5224.34588,600
Feb 5, 202525.0025.0524.8325.0024.81390,700
Feb 4, 202524.3325.0024.2924.9524.77691,100
Feb 3, 202524.2924.5624.0924.4424.261,206,100
Jan 31, 202525.0225.0224.2824.3324.15992,600
Jan 30, 202525.0925.1524.8625.0024.81624,600
Jan 29, 202524.7925.0124.7424.9124.73666,000
Jan 28, 202525.1125.2124.6924.8524.67610,400
Jan 27, 202525.2725.3224.8925.0624.871,016,000
Jan 24, 202525.6625.7625.3525.3725.18691,500
Jan 23, 202525.6725.8125.4925.6225.43923,700
Jan 22, 202525.9625.9625.5225.5525.36828,800
Jan 21, 202526.1326.1525.8926.0125.823,143,900
Jan 17, 202525.9626.2325.9026.1625.97620,100
Jan 16, 202525.7326.0125.7025.9725.78745,800
Jan 15, 202525.5625.8725.4925.7825.59497,100
Jan 14, 202525.0825.4325.0525.4225.23735,700
Jan 13, 202524.7225.2624.7225.1424.95981,500
Jan 10, 202524.8625.1424.5124.6224.441,293,700
Jan 8, 202524.3824.5524.3024.5524.37840,700
Jan 7, 202524.4624.6924.3324.5324.35945,200
Jan 6, 202524.5024.6924.2324.2924.111,280,500
Jan 3, 202524.3024.4524.2224.3824.20884,000
Jan 2, 202524.0524.3324.0124.1623.981,194,500
Dec 31, 202423.6023.9223.5723.8423.66886,000
Dec 30, 202423.5223.7023.3423.5623.391,114,700
Dec 27, 202423.4723.7423.3723.5123.34899,500
Dec 26, 202423.5123.5423.3523.4923.32813,200
Dec 24, 202423.4023.5623.2323.5323.36630,800
Dec 23, 202423.1323.3923.0023.3523.181,151,200
Dec 20, 2024 0.16 Dividend
Dec 20, 202422.9323.2722.8823.1723.001,042,300
Dec 19, 202423.5523.6623.1223.1422.811,047,600
Dec 18, 202424.0224.0923.3423.3423.00788,200
Dec 17, 202424.0124.0723.7924.0323.68995,800
Dec 16, 202424.6724.6724.1924.2123.86600,100
Dec 13, 202424.9224.9224.6724.7424.38573,100
Dec 12, 202425.0625.0724.8524.9224.56565,400
Dec 11, 202425.0125.1724.9125.0824.72734,300
Dec 10, 202425.2325.3024.9524.9824.62658,400
Dec 9, 202425.3725.4925.1025.1224.76579,200
Dec 6, 202425.5825.5825.1225.1524.79573,300
Dec 5, 202425.6525.8125.5625.6225.25413,600
Dec 4, 202426.1426.1425.4025.5425.17424,100
Dec 3, 202426.2926.3526.0326.1725.79272,500
Dec 2, 202426.4026.4525.9226.1625.78367,100
Nov 29, 202426.3326.4626.3326.4026.02177,900
Nov 27, 202426.3126.5326.2726.3025.92318,800
Nov 26, 202426.4426.4426.2126.3125.93482,200
Nov 25, 202426.9327.0326.3326.3725.99532,600
Nov 22, 202426.8127.0326.7526.9126.52562,800
Nov 21, 202426.6926.9326.5826.8026.42554,600
Nov 20, 202426.3126.5126.2526.5126.13540,700
Nov 19, 202426.1726.3526.0826.2325.85510,100
Nov 18, 202426.1726.4126.1126.3625.98564,500
Nov 15, 202426.0726.3025.9125.9825.61422,100
Nov 14, 202426.1726.1925.9126.1125.74516,000
Nov 13, 202425.9326.1225.6226.0025.63446,100
Nov 12, 202426.0926.1725.8425.8825.511,127,800
Nov 11, 202425.8526.0625.7326.0425.67478,100
Nov 8, 202425.6525.8625.5825.8225.45637,100
Nov 7, 202425.7425.7625.4625.6925.32689,900
Nov 6, 202425.4525.9325.3125.7725.401,328,400
Nov 5, 202424.6524.8024.5724.7524.39642,600
Nov 4, 202424.2924.6224.2824.5624.21501,600
Nov 1, 202424.6124.7124.1024.1323.781,784,700
Oct 31, 202424.3224.5124.2724.3023.951,308,300
Oct 30, 202424.1824.3824.1324.1923.84519,400
Oct 29, 202424.4024.4424.0624.1423.79578,700
Oct 28, 202424.1224.4724.0724.4624.11601,000
Oct 25, 202424.7524.8124.5424.6424.29491,600
Oct 24, 202424.6424.7224.4324.5924.24500,500
Oct 23, 202424.6624.7324.4324.5824.23506,800
Oct 22, 202424.7624.8424.6524.7324.37952,300
Oct 21, 202424.9225.0024.6424.7024.35622,000
Oct 18, 202424.8524.8924.6024.7724.41647,400
Oct 17, 202424.7724.9524.7224.8824.52422,600
Oct 16, 202424.7124.8424.6924.7624.40470,300
Oct 15, 202424.8024.9124.6024.6324.28963,900
Oct 14, 202425.3525.4725.2625.4125.05551,000
Oct 11, 202425.3125.5725.2725.4925.12349,300
Oct 10, 202425.2625.4325.0825.3224.96699,300
Oct 9, 202424.8125.1924.7725.1124.75783,700
Oct 8, 202425.3925.3924.8825.0124.651,092,500
Oct 7, 202425.6425.8425.5825.6825.31657,000
Oct 4, 202425.5025.6625.3225.5725.20918,500
Oct 3, 202424.9525.3624.7625.3324.97956,800
Oct 2, 202424.9525.0224.5924.8824.521,214,400
Oct 1, 202423.9124.7023.8424.6124.261,144,900
Sep 30, 202423.8624.1423.7824.0823.73869,200
Sep 27, 202423.5923.9723.5923.9223.58676,500
Sep 26, 202423.5023.7523.3823.4323.091,020,300
Sep 25, 202424.3424.4323.8923.9323.59819,800
Sep 24, 202424.7724.7724.4124.4424.09593,000
Sep 23, 202424.2424.6224.1624.5024.15873,000
Sep 20, 2024 0.21 Dividend
Sep 20, 202424.1424.2723.9324.2023.85537,500
Sep 19, 202424.5124.7024.3024.4523.89597,900
Sep 18, 202424.0824.4324.0324.1423.59683,400
Sep 17, 202423.7724.1223.7324.1023.55554,900
Sep 16, 202423.6323.8623.5523.7723.23838,500
Sep 13, 202423.4123.6323.3923.4522.92893,000
Sep 12, 202423.1923.4123.0223.3122.78559,500
Sep 11, 202423.2623.2822.7223.0922.57931,300
Sep 10, 202423.6923.7323.0723.2522.72836,400
Sep 9, 202423.6023.8923.5623.6523.11596,400
Sep 6, 202423.9024.0623.4623.5423.01745,300
Sep 5, 202424.2024.2123.8223.8423.30666,600
Sep 4, 202424.3724.5523.9824.0123.465,563,900
Sep 3, 202424.6424.6424.2324.3723.82726,600
Aug 30, 202424.7825.0624.7025.0424.47583,200
Aug 29, 202424.7925.1024.6024.9924.42371,300
Aug 28, 202424.7324.7924.5524.6824.12406,300
Aug 27, 202425.0725.1224.7924.8424.28395,000
Aug 26, 202425.1425.3024.9025.0924.52443,200
Aug 23, 202424.5824.8724.5524.8424.28395,300
Aug 22, 202424.4024.5424.3524.4223.87298,900
Aug 21, 202424.5124.6224.3324.3823.83511,600
Aug 20, 202424.9824.9824.3524.3723.82622,400
Aug 19, 202424.9025.2424.9025.0124.44592,100
Aug 16, 202424.7224.9124.7124.8524.29339,300
Aug 15, 202424.7124.9624.7024.9024.33338,800
Aug 14, 202424.5224.6724.4024.5824.02384,000
Aug 13, 202424.5024.5024.3224.4423.89489,300
Aug 12, 202424.6724.8024.5424.6524.09602,700
Aug 9, 202424.4624.6124.2924.5223.96293,600
Aug 8, 202424.0224.5024.0224.4723.91282,400
Aug 7, 202424.1724.3723.9323.9423.40648,400
Aug 6, 202423.7824.1023.7123.8423.30641,600
Aug 5, 202423.6023.9023.3923.7223.181,469,800
Aug 2, 202424.7524.7824.0424.2823.73776,300
Aug 1, 202425.6825.7524.8524.9824.41722,300
Jul 31, 202425.8225.9125.6725.6825.10636,100
Jul 30, 202425.1725.6125.1725.5524.97697,100
Jul 29, 202425.4325.4324.9725.1724.601,731,300
Jul 26, 202425.3125.5025.1825.4024.82574,600
Jul 25, 202424.9325.4124.8225.3024.73715,500
Jul 24, 202425.0125.1824.7824.9324.36540,400
Jul 23, 202425.2625.2824.9224.9624.39709,100
Jul 22, 202425.3725.4725.1825.3324.75791,600
Jul 19, 202425.7125.8525.4125.4924.91511,000
Jul 18, 202425.7226.0425.6525.7525.17615,100
Jul 17, 202425.5925.9425.5925.7225.14507,900
Jul 16, 202425.3425.5625.1825.5324.95522,200
Jul 15, 202425.1725.6225.0925.4224.84832,100
Jul 12, 202425.0925.1424.8525.0124.44552,300
Jul 11, 202424.6224.9924.5324.9424.37483,100
Jul 10, 202424.4624.6624.3924.6424.08537,800
Jul 9, 202424.4724.7424.3924.4723.91457,000
Jul 8, 202424.6624.8824.6124.7224.16331,800
Jul 5, 202425.1725.1824.7124.8124.25388,500
Jul 3, 202425.0825.3525.0825.2024.63173,900
Jul 2, 202425.2925.3324.9325.0924.52328,400
Jul 1, 202425.2325.3524.9525.0724.50362,200
Jun 28, 202425.1725.2825.0125.0924.52335,300
Jun 27, 202425.0425.0824.8524.9924.42205,600
Jun 26, 202425.1525.1524.8024.9224.35368,200
Jun 25, 202425.1025.1624.9225.1424.57373,300
Jun 24, 202424.6025.2024.6025.1024.53639,200
Jun 21, 2024 0.18 Dividend
Jun 21, 202424.7324.7324.4524.4723.91344,700
Jun 20, 202424.4824.9224.4024.8024.06387,400
Jun 18, 202424.4224.6624.3624.4123.68398,100
Jun 17, 202424.2124.3724.1024.2923.56378,400
Jun 14, 202424.4424.4424.1524.2223.49362,900
Jun 13, 202424.6724.7224.3324.4623.73523,000
Jun 12, 202425.1625.1724.6324.7323.99674,800
Jun 11, 202424.8624.9624.6424.9524.20386,200
Jun 10, 202424.8025.1224.7724.9924.24393,900
Jun 7, 202424.7824.9824.6024.7223.98338,700
Jun 6, 202424.6424.8424.5524.8424.10496,600
Jun 5, 202424.7424.7724.5824.7023.96349,700
Jun 4, 202424.7624.7624.4024.6823.94496,400
Jun 3, 202425.6225.6224.8325.0124.261,371,400
May 31, 202425.1025.6825.1025.6624.89417,100
May 30, 202424.9525.1524.9525.0724.32597,600
May 29, 202425.3625.3624.8824.9924.24540,900
May 28, 202425.2325.4825.1825.4224.66464,300
May 24, 202425.2425.3525.0725.1524.40406,800
May 23, 202425.4525.5625.0525.1124.36769,100
May 22, 202425.7425.7425.2425.3424.58745,600
May 21, 202425.9026.1125.8325.8525.08382,500
May 20, 202426.1026.1525.9125.9825.20488,700
May 17, 202425.8026.1225.7826.0725.29367,400
May 16, 202425.7625.9325.6725.7424.97405,200
May 15, 202425.7125.8425.3325.8025.03400,600
May 14, 202425.6525.7625.5525.7524.98357,400
May 13, 202425.8325.8925.5725.6724.90287,500
May 10, 202425.9926.0425.6625.7424.97326,400
May 9, 202425.6125.9225.6025.9225.14343,400
May 8, 202425.4825.6825.4125.5524.78302,900
May 7, 202425.6525.7825.5825.5824.81348,200
May 6, 202425.4925.8525.4925.6124.84439,500
May 3, 202425.4425.4425.0725.3824.62488,800
May 2, 202425.3425.5125.2325.3624.60571,600
May 1, 202425.5825.6625.0625.2124.45779,900
Apr 30, 202426.3226.3725.6125.6324.86474,200
Apr 29, 202426.2026.4726.2026.4325.64306,200
Apr 26, 202426.2126.3325.9726.2525.46403,100
Apr 25, 202426.2826.5226.0926.4725.68398,600
Apr 24, 202426.2126.3626.0426.3325.54447,100
Apr 23, 202426.0526.3025.9126.3025.51513,100
Apr 22, 202425.8926.3425.6626.1425.36579,200
Apr 19, 202425.7226.1525.6926.0025.22881,300
Apr 18, 202425.8225.9325.6025.6924.92880,400
Apr 17, 202425.8126.0525.6025.7524.98826,000
Apr 16, 202426.0326.1125.6525.8625.09838,700
Apr 15, 202426.4926.5826.0426.0825.30654,000
Apr 12, 202426.9127.1126.2126.3325.54673,500
Apr 11, 202426.8826.8826.3926.7325.93716,800
Apr 10, 202426.6526.8826.5326.8126.01789,800
Apr 9, 202426.7826.8826.5226.7125.91714,300
Apr 8, 202426.8926.9526.6526.6925.89801,300
Apr 5, 202426.6726.9626.5226.8726.07859,100
Apr 4, 202426.6526.7526.4826.5725.771,268,300
Apr 3, 202426.5126.6526.4426.6125.81815,000
Apr 2, 202426.1826.4426.0726.4025.61806,800

Related Tickers