Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fidelity Energy MSCI ETF (NY: FENY )

24.30 +0.11 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.488 9.619 9.278 9.304 883,752 -0.32(-3.28%)
Jan 28, 2021 9.549 9.715 9.496 9.619 754,940 +0.12(+1.29%)
Jan 27, 2021 9.426 9.767 9.329 9.496 1,496,330 -0.11(-1.18%)
Jan 26, 2021 9.917 10.05 9.610 9.610 1,289,484 -0.23(-2.31%)
Jan 25, 2021 9.812 9.864 9.645 9.838 776,233 -0.09(-0.88%)
Jan 22, 2021 9.724 9.938 9.647 9.925 993,207 -0.04(-0.35%)
Jan 21, 2021 10.28 10.29 9.855 9.960 1,400,536 -0.34(-3.31%)
Jan 20, 2021 10.40 10.40 10.21 10.30 979,777 +0.01(+0.08%)
Jan 19, 2021 10.25 10.35 10.20 10.29 892,005 +0.18(+1.82%)
Jan 15, 2021 10.30 10.37 9.995 10.11 1,056,161 -0.40(-3.83%)
Jan 14, 2021 10.27 10.60 10.27 10.51 1,050,954 +0.32(+3.09%)
Jan 13, 2021 10.34 10.34 10.13 10.20 737,055 -0.08(-0.77%)
Jan 12, 2021 10.06 10.33 9.978 10.28 2,211,336 +0.35(+3.53%)
Jan 11, 2021 9.566 9.946 9.496 9.925 711,739 +0.18(+1.80%)
Jan 08, 2021 9.917 9.917 9.680 9.750 641,420 -0.04(-0.45%)
Jan 07, 2021 9.733 9.882 9.636 9.794 886,032 +0.16(+1.63%)
Jan 06, 2021 9.479 9.724 9.400 9.636 1,247,612 +0.29(+3.09%)
Jan 05, 2021 9.015 9.584 8.980 9.348 1,748,245 +0.43(+4.81%)
Jan 04, 2021 9.006 9.085 8.814 8.919 1,275,794 +0.04(+0.39%)
Dec 31, 2020 8.884 8.884 8.884 898,610 -0.08(-0.88%)
Dec 30, 2020 8.831 9.047 8.805 8.963 898,610 +0.16(+1.79%)
Dec 29, 2020 8.945 8.954 8.779 8.805 767,214 -0.06(-0.69%)
Dec 28, 2020 9.006 9.085 8.849 8.866 1,258,105 -0.07(-0.78%)
Dec 24, 2020 9.033 9.033 8.866 8.936 323,794 -0.07(-0.78%)
Dec 23, 2020 8.875 9.122 8.875 9.006 605,393 +0.22(+2.49%)
Dec 22, 2020 8.910 8.954 8.787 8.787 847,292 -0.16(-1.76%)
Dec 21, 2020 8.735 9.006 8.665 8.945 1,108,620 -0.18(-1.92%)
Dec 18, 2020 9.251 9.269 9.037 9.120 1,045,878 -0.12(-1.30%)
Dec 17, 2020 9.396 9.396 9.192 9.240 634,834 -0.05(-0.56%)
Dec 16, 2020 9.387 9.396 9.231 9.292 637,702 -0.04(-0.46%)
Dec 15, 2020 9.257 9.387 9.119 9.335 1,145,980 +0.17(+1.89%)
Dec 14, 2020 9.656 9.656 9.127 9.162 1,279,749 -0.31(-3.29%)
Dec 11, 2020 9.543 9.543 9.345 9.474 837,228 -0.12(-1.26%)
Dec 10, 2020 9.301 9.691 9.283 9.595 1,009,575 +0.31(+3.36%)
Dec 09, 2020 9.370 9.517 9.171 9.283 1,100,977 +0.02(+0.19%)
Dec 08, 2020 9.015 9.344 9.015 9.266 968,258 +0.14(+1.52%)
Dec 07, 2020 9.257 9.257 9.049 9.127 884,723 -0.23(-2.41%)
Dec 04, 2020 9.023 9.353 9.006 9.353 1,284,396 +0.49(+5.58%)
Dec 03, 2020 8.807 8.963 8.711 8.859 952,936 +0.10(+1.09%)
Dec 02, 2020 8.469 8.902 8.451 8.763 834,926 +0.26(+3.06%)
Dec 01, 2020 8.685 8.729 8.478 8.503 1,252,131 +0.05(+0.62%)
Nov 30, 2020 8.876 8.876 8.443 8.451 1,144,865 -0.49(-5.52%)
Nov 27, 2020 9.015 9.080 8.885 8.945 481,201 -0.11(-1.24%)
Nov 25, 2020 9.205 9.205 8.993 9.058 1,519,171 -0.19(-2.06%)
Nov 24, 2020 9.101 9.283 9.023 9.249 1,674,373 +0.44(+5.02%)
Nov 23, 2020 8.356 8.824 8.356 8.807 1,737,922 +0.59(+7.17%)
Nov 20, 2020 8.260 8.288 8.174 8.217 469,434 -0.06(-0.73%)
Nov 19, 2020 8.070 8.291 8.000 8.278 573,236 +0.14(+1.70%)
Nov 18, 2020 8.434 8.477 8.139 8.139 953,163 -0.22(-2.59%)
Nov 17, 2020 8.165 8.365 8.070 8.356 775,602 +0.09(+1.05%)
Nov 16, 2020 8.061 8.287 8.000 8.269 2,405,847 +0.49(+6.35%)
Nov 13, 2020 7.541 7.810 7.541 7.775 581,341 +0.29(+3.82%)
Nov 12, 2020 7.628 7.723 7.428 7.489 738,195 -0.27(-3.46%)
Nov 11, 2020 7.957 7.957 7.688 7.758 861,537 -0.06(-0.78%)
Nov 10, 2020 7.740 7.818 7.567 7.818 1,025,139 +0.24(+3.20%)
Nov 09, 2020 7.316 7.740 7.316 7.576 7,216,644 +0.91(+13.65%)
Nov 06, 2020 6.804 6.895 6.632 6.666 611,452 -0.14(-2.04%)
Nov 05, 2020 6.813 6.926 6.787 6.804 437,087 +0.02(+0.26%)
Nov 04, 2020 6.778 6.943 6.614 6.787 784,790 +0.00(+0.00%)
Nov 03, 2020 6.952 6.952 6.733 6.787 1,151,881 -0.04(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.