U.S. markets closed

Fidelity MSCI Energy Index ETF (FENY)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
24.22-0.24 (-0.98%)
Al cierre: 04:00PM EDT
24.15 -0.07 (-0.29%)
Fuera de horario: 07:37PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202424.4424.4424.1524.2224.22362,855
13 jun 202424.6724.7224.3324.4624.46523,000
12 jun 202425.1625.1724.6324.7324.73674,800
11 jun 202424.8624.9624.6424.9524.95386,200
10 jun 202424.8025.1224.7724.9924.99393,900
07 jun 202424.7824.9824.6024.7224.72338,700
06 jun 202424.6424.8424.5524.8424.84496,600
05 jun 202424.7424.7724.5824.7024.70349,700
04 jun 202424.7624.7624.4024.6824.68496,400
03 jun 202425.6225.6224.8325.0125.011,371,400
31 may 202425.1025.6825.1025.6625.66417,100
30 may 202424.9525.1524.9525.0725.07597,600
29 may 202425.3625.3624.8824.9924.99540,900
28 may 202425.2325.4825.1825.4225.42464,300
24 may 202425.2425.3525.0725.1525.15406,800
23 may 202425.4525.5625.0525.1125.11769,100
22 may 202425.7425.7425.2425.3425.34745,600
21 may 202425.9026.1125.8325.8525.85382,500
20 may 202426.1026.1525.9125.9825.98488,700
17 may 202425.8026.1225.7826.0726.07367,400
16 may 202425.7625.9325.6725.7425.74405,200
15 may 202425.7125.8425.3325.8025.80400,600
14 may 202425.6525.7625.5525.7525.75357,400
13 may 202425.8325.8925.5725.6725.67287,500
10 may 202425.9926.0425.6625.7425.74326,400
09 may 202425.6125.9225.6025.9225.92343,400
08 may 202425.4825.6825.4125.5525.55302,900
07 may 202425.6525.7825.5825.5825.58348,200
06 may 202425.4925.8525.4925.6125.61439,500
03 may 202425.4425.4425.0725.3825.38488,800
02 may 202425.3425.5125.2325.3625.36571,600
01 may 202425.5825.6625.0625.2125.21779,900
30 abr 202426.3226.3725.6125.6325.63474,200
29 abr 202426.2026.4726.2026.4326.43306,200
26 abr 202426.2126.3325.9726.2526.25403,100
25 abr 202426.2826.5226.0926.4726.47398,600
24 abr 202426.2126.3626.0426.3326.33447,100
23 abr 202426.0526.3025.9126.3026.30513,100
22 abr 202425.8926.3425.6626.1426.14579,200
19 abr 202425.7226.1525.6926.0026.00881,300
18 abr 202425.8225.9325.6025.6925.69880,400
17 abr 202425.8126.0525.6025.7525.75826,000
16 abr 202426.0326.1125.6525.8625.86838,700
15 abr 202426.4926.5826.0426.0826.08654,000
12 abr 202426.9127.1126.2126.3326.33673,500
11 abr 202426.8826.8826.3926.7326.73716,800
10 abr 202426.6526.8826.5326.8126.81789,800
09 abr 202426.7826.8826.5226.7126.71714,300
08 abr 202426.8926.9526.6526.6926.69801,300
05 abr 202426.6726.9626.5226.8726.87859,100
04 abr 202426.6526.7526.4826.5726.571,268,300
03 abr 202426.5126.6526.4426.6126.61815,000
02 abr 202426.1826.4426.0726.4026.40806,800
01 abr 202425.9726.1325.7126.0626.06989,600
28 mar 202425.7525.9325.6525.8725.873,154,800
27 mar 202425.3225.6225.2725.6125.61428,200
26 mar 202425.6025.6425.3225.3625.36534,300
25 mar 202425.3825.7325.3825.5525.55442,700
22 mar 202425.3925.4625.2825.3125.31472,700
21 mar 202425.3225.4525.2325.4025.40504,900
20 mar 202425.1325.3425.0825.2725.27747,600
19 mar 202424.9525.2824.9525.2625.26691,600
18 mar 202424.9625.0424.7824.9624.96655,700
15 mar 202424.7625.0624.7524.8824.88874,300
15 mar 20240.174 Dividendo
14 mar 202424.8324.9824.7424.9724.80406,300
13 mar 202424.5724.8724.5724.7024.53588,300
12 mar 202424.4224.4624.2424.3624.19288,100
11 mar 202424.1424.4123.9924.3924.22292,900
08 mar 202424.0724.1824.0224.1724.00734,000
07 mar 202423.9124.2123.9024.0723.90716,600
06 mar 202424.0024.1123.8323.8923.72802,400
05 mar 202423.6323.9723.5823.8123.64642,300
04 mar 202423.9023.9723.6323.6423.48926,900
01 mar 202423.7924.0223.7923.9223.75561,100
29 feb 202423.5423.7023.5123.6023.44412,200
28 feb 202423.5623.7423.4123.4823.32569,200
27 feb 202423.7023.7523.4423.5523.39896,000
26 feb 202423.5123.7723.4123.6323.47543,200
23 feb 202423.5023.6323.3323.5723.41482,300
22 feb 202423.5423.8123.4323.6923.52822,900
21 feb 202423.2823.7223.2823.6923.52699,900
20 feb 202423.4523.4623.1923.2223.06829,000
16 feb 202423.4623.6323.3523.4523.29748,800
15 feb 202422.8123.5122.8123.4423.28864,600
14 feb 202422.9523.0422.6822.8022.649,361,400
13 feb 202423.0123.1122.6622.8222.66880,500
12 feb 202422.8823.1322.8823.0722.91600,100
09 feb 202423.1523.2522.7722.7922.63677,600
08 feb 202422.8823.2022.8723.1222.96724,500
07 feb 202422.8822.9822.7022.8722.71630,800
06 feb 202422.8023.0322.7222.8422.68793,400
05 feb 202422.7022.8622.4922.7322.571,263,900
02 feb 202422.9423.0022.6722.8022.64847,600
01 feb 202423.0323.1122.6422.8522.69752,100
31 ene 202423.3523.3522.8722.8722.71854,600
30 ene 202422.8623.3322.7923.3323.17706,100
29 ene 202423.0623.1122.8523.1122.95573,300
26 ene 202422.9123.1322.7723.1322.97532,600
25 ene 202422.6622.9522.5022.9422.78563,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...