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 (%)
Jul 31, 2020 8.010 8.095 7.924 8.095 762,741 -0.04(-0.52%)
Jul 30, 2020 8.291 8.291 8.044 8.138 951,197 -0.31(-3.64%)
Jul 29, 2020 8.283 8.449 8.244 8.445 763,309 +0.18(+2.17%)
Jul 28, 2020 8.368 8.445 8.257 8.266 1,703,367 -0.15(-1.73%)
Jul 27, 2020 8.402 8.454 8.300 8.411 629,041 +0.01(+0.10%)
Jul 24, 2020 8.462 8.582 8.385 8.402 685,214 -0.05(-0.61%)
Jul 23, 2020 8.419 8.496 8.351 8.454 946,369 -0.02(-0.20%)
Jul 22, 2020 8.479 8.479 8.351 8.471 794,900 -0.11(-1.29%)
Jul 21, 2020 8.206 8.637 8.206 8.582 1,152,709 +0.50(+6.12%)
Jul 20, 2020 8.206 8.291 8.078 8.086 634,256 -0.14(-1.66%)
Jul 17, 2020 8.377 8.471 8.197 8.223 491,864 -0.13(-1.53%)
Jul 16, 2020 8.351 8.454 8.232 8.351 729,957 -0.03(-0.41%)
Jul 15, 2020 8.428 8.445 8.266 8.385 549,046 +0.16(+1.97%)
Jul 14, 2020 7.873 8.223 7.856 8.223 662,134 +0.30(+3.77%)
Jul 13, 2020 8.069 8.086 7.881 7.924 1,127,953 -0.07(-0.85%)
Jul 10, 2020 7.702 7.992 7.702 7.992 764,732 +0.25(+3.20%)
Jul 09, 2020 8.129 8.129 7.741 7.745 1,760,310 -0.39(-4.83%)
Jul 08, 2020 8.163 8.274 8.078 8.138 624,257 -0.02(-0.21%)
Jul 07, 2020 8.291 8.317 8.138 8.155 1,049,450 -0.25(-2.95%)
Jul 06, 2020 8.530 8.573 8.291 8.402 1,077,935 +0.03(+0.41%)
Jul 02, 2020 8.436 8.539 8.347 8.368 835,935 +0.11(+1.34%)
Jul 01, 2020 8.488 8.607 8.249 8.257 1,060,867 -0.22(-2.62%)
Jun 30, 2020 8.189 8.509 8.121 8.479 1,969,377 +0.20(+2.48%)
Jun 29, 2020 8.180 8.343 8.146 8.274 796,962 +0.12(+1.47%)
Jun 26, 2020 8.411 8.411 8.121 8.155 941,569 -0.30(-3.54%)
Jun 25, 2020 8.249 8.496 8.193 8.454 743,288 +0.15(+1.75%)
Jun 24, 2020 8.667 8.667 8.249 8.308 1,645,219 -0.48(-5.44%)
Jun 23, 2020 8.940 8.943 8.769 8.787 934,429 +0.00(+0.00%)
Jun 22, 2020 8.727 8.821 8.612 8.787 770,757 +0.02(+0.19%)
Jun 19, 2020 9.171 9.171 8.752 8.769 1,185,979 -0.14(-1.52%)
Jun 18, 2020 8.720 8.998 8.669 8.905 820,182 +0.09(+1.05%)
Jun 17, 2020 9.116 9.116 8.812 8.812 946,377 -0.30(-3.33%)
Jun 16, 2020 9.302 9.310 8.863 9.116 1,789,369 +0.25(+2.86%)
Jun 15, 2020 8.449 8.956 8.357 8.863 1,434,454 +0.03(+0.29%)
Jun 12, 2020 9.015 9.066 8.593 8.838 1,389,290 +0.24(+2.75%)
Jun 11, 2020 8.812 9.091 8.576 8.601 3,036,772 -0.89(-9.42%)
Jun 10, 2020 9.893 9.918 9.496 9.496 2,412,142 -0.51(-5.14%)
Jun 09, 2020 10.07 10.10 9.859 10.01 2,011,641 -0.38(-3.66%)
Jun 08, 2020 10.30 10.40 10.06 10.39 3,181,875 +0.46(+4.68%)
Jun 05, 2020 9.707 10.00 9.665 9.927 2,909,964 +0.72(+7.79%)
Jun 04, 2020 9.167 9.250 9.024 9.209 1,451,784 +0.02(+0.18%)
Jun 03, 2020 9.066 9.234 9.057 9.192 1,309,816 +0.26(+2.93%)
Jun 02, 2020 8.770 8.939 8.770 8.931 754,516 +0.25(+2.92%)
Jun 01, 2020 8.525 8.736 8.424 8.677 2,569,799 +0.13(+1.48%)
May 29, 2020 8.542 8.614 8.373 8.551 1,260,988 -0.02(-0.20%)
May 28, 2020 8.838 8.838 8.542 8.568 1,048,624 -0.25(-2.87%)
May 27, 2020 8.855 8.888 8.576 8.821 1,108,912 +0.09(+1.06%)
May 26, 2020 8.736 8.804 8.677 8.728 1,200,064 +0.25(+2.99%)
May 22, 2020 8.483 8.483 8.297 8.475 776,685 -0.05(-0.59%)
May 21, 2020 8.703 8.711 8.449 8.525 1,238,720 -0.11(-1.27%)
May 20, 2020 8.525 8.669 8.462 8.635 937,024 +0.30(+3.65%)
May 19, 2020 8.610 8.610 8.323 8.331 1,341,927 -0.22(-2.57%)
May 18, 2020 8.382 8.610 8.331 8.551 1,714,117 +0.62(+7.88%)
May 15, 2020 7.926 8.108 7.842 7.926 547,328 +0.00(+0.00%)
May 14, 2020 7.724 8.011 7.532 7.926 1,142,521 +0.06(+0.75%)
May 13, 2020 8.179 8.205 7.795 7.867 1,368,276 -0.37(-4.51%)
May 12, 2020 8.466 8.475 8.238 8.238 984,369 -0.14(-1.71%)
May 11, 2020 8.475 8.489 8.340 8.382 821,784 -0.14(-1.59%)
May 08, 2020 8.331 8.525 8.301 8.517 885,084 +0.37(+4.56%)
May 07, 2020 8.188 8.314 8.099 8.146 1,487,907 +0.19(+2.44%)
May 06, 2020 8.230 8.276 7.951 7.951 604,583 -0.22(-2.69%)
May 05, 2020 8.525 8.584 8.150 8.171 1,086,012 -0.01(-0.10%)
May 04, 2020 7.774 8.179 7.724 8.179 1,016,818 +0.29(+3.64%)
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.