Fidelity MSCI Energy Index ETF

FENY
🏛️ usa →
24.67
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.01 22.01 21.99 21.99 6.8K
09:32 22.07 22.07 22.07 22.07 0.6K
09:33 22.03 22.04 22.03 22.04 0.5K
09:34 22.09 22.09 22.09 22.09 1.5K
09:35 22.12 22.13 22.12 22.12 2.4K
09:36 22.12 22.12 22.07 22.08 2.1K
09:37 22.04 22.06 22.04 22.06 4.3K
09:38 22.06 22.06 22.05 22.05 2.4K
09:39 22.07 22.07 22.07 22.07 0.9K
09:40 22.09 22.09 22.09 22.09 0.1K
09:42 22.12 22.12 22.08 22.08 2.0K
09:45 22.11 22.11 22.11 22.11 2.7K
09:47 22.04 22.04 22.04 22.04 0.7K
09:48 22.05 22.07 22.05 22.07 3.4K
09:50 22.05 22.05 22.05 22.05 3.6K
09:51 22.02 22.02 22.01 22.01 3.2K
09:52 22.03 22.04 22.03 22.03 0.8K
09:53 22.03 22.03 21.99 21.99 10.6K
09:54 22.00 22.00 21.98 21.98 2.2K
09:55 21.97 21.97 21.96 21.97 1.5K
09:56 21.97 21.97 21.95 21.96 2.8K
09:57 21.96 21.96 21.95 21.96 2.5K
09:58 21.96 21.96 21.96 21.96 3.1K
10:00 21.96 21.96 21.96 21.96 0.9K
10:01 21.95 21.95 21.95 21.95 0.6K
10:02 21.94 21.95 21.94 21.95 7.6K
10:04 21.95 21.95 21.95 21.95 5.3K
10:06 21.95 21.97 21.95 21.97 1.7K
10:07 21.97 21.97 21.96 21.96 5.5K
10:08 21.97 21.97 21.97 21.97 0.3K
10:09 21.98 21.99 21.98 21.99 3.3K
10:10 22.01 22.01 22.01 22.01 0.3K
10:11 22.02 22.03 22.02 22.03 1.4K
10:12 22.03 22.03 22.02 22.02 0.7K
10:13 22.01 22.01 22.01 22.01 0.2K
10:14 22.02 22.02 22.02 22.02 1.0K
10:16 22.03 22.03 22.03 22.03 5.1K
10:17 22.02 22.02 22.02 22.02 0.8K
10:18 22.04 22.04 22.04 22.04 1.1K
10:19 22.05 22.05 22.05 22.05 1.7K
10:20 22.05 22.06 22.05 22.06 0.6K
10:21 22.06 22.06 22.06 22.06 0.2K
10:22 22.06 22.06 22.06 22.06 0.2K
10:23 22.06 22.06 22.06 22.06 0.3K
10:24 22.07 22.07 22.07 22.07 1.0K
10:25 22.07 22.07 22.06 22.06 15.2K
10:26 22.06 22.06 22.06 22.06 2.9K
10:27 22.06 22.06 22.04 22.04 1.4K
10:28 22.04 22.04 22.04 22.04 0.4K
10:29 22.04 22.04 22.04 22.04 0.6K
10:30 22.04 22.04 22.04 22.04 3.1K
10:31 22.02 22.04 22.02 22.04 14.1K
10:32 22.04 22.04 22.04 22.04 7.6K
10:33 22.04 22.05 22.04 22.05 20.1K
10:34 22.05 22.06 22.04 22.06 14.4K
10:35 22.06 22.06 22.05 22.05 2.2K
10:36 22.05 22.05 22.05 22.05 0.3K
10:37 22.07 22.07 22.07 22.07 0.2K
10:39 22.07 22.07 22.07 22.07 0.6K
10:40 22.08 22.08 22.08 22.08 1.3K
10:41 22.08 22.09 22.08 22.09 3.7K
10:42 22.09 22.09 22.09 22.09 2.0K
10:43 22.10 22.10 22.10 22.10 0.7K
10:44 22.09 22.09 22.09 22.09 2.5K
10:45 22.09 22.09 22.09 22.09 1.2K
10:48 22.09 22.11 22.09 22.11 5.7K
10:50 22.10 22.10 22.10 22.10 1.5K
10:51 22.12 22.12 22.12 22.12 6.2K
10:52 22.10 22.10 22.10 22.10 1.8K
10:53 22.11 22.13 22.11 22.13 5.6K
10:54 22.13 22.13 22.13 22.13 2.7K
10:55 22.13 22.14 22.13 22.14 0.6K
10:56 22.15 22.15 22.14 22.15 16.3K
10:58 22.14 22.14 22.13 22.13 1.2K
10:59 22.14 22.14 22.14 22.14 4.0K
11:01 22.17 22.17 22.17 22.17 1.4K
11:02 22.19 22.19 22.19 22.19 0.5K
11:04 22.18 22.18 22.18 22.18 1.9K
11:05 22.19 22.19 22.19 22.19 0.1K
11:06 22.19 22.19 22.19 22.19 6.5K
11:07 22.20 22.20 22.20 22.20 6.3K
11:08 22.20 22.21 22.20 22.21 2.8K
11:09 22.19 22.19 22.19 22.19 4.8K
11:10 22.21 22.22 22.21 22.22 11.6K
11:11 22.24 22.25 22.24 22.25 2.7K
11:12 22.26 22.26 22.26 22.26 0.9K
11:13 22.26 22.26 22.26 22.26 1.7K
11:14 22.25 22.26 22.25 22.26 27.1K
11:15 22.26 22.26 22.26 22.26 5.7K
11:16 22.25 22.25 22.25 22.25 1.4K
11:17 22.25 22.27 22.25 22.26 1.0K
11:18 22.25 22.25 22.25 22.25 0.5K
11:19 22.25 22.25 22.25 22.25 1.7K
11:21 22.25 22.27 22.25 22.27 0.8K
11:22 22.27 22.28 22.27 22.28 3.1K
11:23 22.27 22.27 22.26 22.26 9.2K
11:24 22.26 22.26 22.26 22.26 7.6K
11:25 22.25 22.25 22.25 22.25 1.5K
11:26 22.26 22.26 22.25 22.25 2.9K
11:27 22.25 22.25 22.22 22.22 7.8K
11:28 22.22 22.22 22.22 22.22 0.2K
11:29 22.21 22.21 22.20 22.20 0.6K
11:30 22.20 22.20 22.20 22.19 0.9K
11:31 22.21 22.21 22.21 22.21 11.2K
11:32 22.19 22.19 22.19 22.19 0.7K
11:33 22.18 22.18 22.18 22.18 0.1K
11:34 22.19 22.19 22.19 22.19 1.0K
11:35 22.19 22.20 22.19 22.20 1.9K
11:36 22.20 22.20 22.20 22.20 2.6K
11:37 22.19 22.19 22.19 22.19 0.9K
11:38 22.20 22.20 22.20 22.20 0.7K
11:39 22.19 22.19 22.19 22.19 7.4K
11:40 22.19 22.20 22.19 22.20 2.5K
11:41 22.20 22.20 22.20 22.20 9.6K
11:44 22.18 22.18 22.18 22.18 0.1K
11:45 22.19 22.20 22.19 22.20 10.5K
11:46 22.19 22.19 22.19 22.19 4.7K
11:47 22.20 22.20 22.20 22.20 6.4K
11:48 22.21 22.21 22.20 22.20 1.0K
11:51 22.20 22.22 22.20 22.22 2.1K
11:52 22.21 22.22 22.21 22.22 2.0K
11:53 22.23 22.23 22.23 22.23 0.1K
11:54 22.23 22.23 22.23 22.23 0.9K
11:55 22.23 22.23 22.23 22.23 0.5K
11:56 22.23 22.24 22.23 22.24 4.0K
11:57 22.24 22.24 22.24 22.24 0.8K
11:58 22.26 22.27 22.25 22.25 49.1K
11:59 22.25 22.32 22.25 22.30 8.1K
12:00 22.31 22.36 22.31 22.36 4.8K
12:01 22.36 22.38 22.36 22.38 2.3K
12:02 22.39 22.40 22.39 22.40 0.6K
12:03 22.38 22.38 22.37 22.37 2.1K
12:04 22.41 22.41 22.41 22.41 0.9K
12:05 22.38 22.38 22.37 22.37 4.2K
12:06 22.38 22.40 22.38 22.39 3.8K
12:07 22.39 22.39 22.39 22.39 0.1K
12:08 22.39 22.40 22.39 22.39 4.0K
12:09 22.39 22.39 22.38 22.38 3.7K
12:10 22.39 22.39 22.37 22.37 1.2K
12:11 22.36 22.37 22.36 22.37 3.5K
12:12 22.37 22.38 22.37 22.38 0.9K
12:13 22.38 22.38 22.38 22.38 6.7K
12:14 22.38 22.38 22.38 22.38 2.9K
12:15 22.39 22.39 22.38 22.38 12.7K
12:16 22.40 22.40 22.38 22.38 7.8K
12:17 22.38 22.38 22.37 22.38 10.5K
12:18 22.38 22.38 22.38 22.38 0.7K
12:19 22.38 22.38 22.38 22.38 0.9K
12:20 22.40 22.41 22.38 22.41 12.8K
12:21 22.40 22.40 22.40 22.40 2.5K
12:22 22.42 22.42 22.41 22.41 0.3K
12:23 22.41 22.43 22.41 22.43 0.8K
12:24 22.43 22.43 22.42 22.43 1.8K
12:25 22.44 22.44 22.44 22.44 1.1K
12:26 22.45 22.45 22.44 22.44 1.0K
12:27 22.45 22.45 22.45 22.45 0.8K
12:29 22.44 22.45 22.44 22.44 2.8K
12:30 22.44 22.44 22.44 22.44 7.2K
12:31 22.42 22.43 22.42 22.43 1.7K
12:32 22.43 22.44 22.43 22.44 5.5K
12:33 22.44 22.44 22.43 22.43 6.7K
12:34 22.43 22.43 22.41 22.42 14.3K
12:35 22.42 22.42 22.41 22.41 10.6K
12:36 22.41 22.41 22.41 22.41 0.9K
12:38 22.39 22.41 22.39 22.41 5.0K
12:39 22.40 22.40 22.40 22.40 0.2K
12:40 22.40 22.40 22.40 22.40 5.8K
12:41 22.37 22.38 22.37 22.38 19.2K
12:45 22.40 22.40 22.40 22.40 0.8K
12:46 22.40 22.40 22.40 22.40 0.3K
12:47 22.38 22.38 22.38 22.38 9.5K
12:48 22.38 22.38 22.38 22.38 4.8K
12:49 22.38 22.40 22.38 22.40 0.8K
12:50 22.39 22.39 22.37 22.37 2.2K
12:52 22.38 22.38 22.37 22.38 2.0K
12:53 22.40 22.40 22.40 22.40 4.5K
12:54 22.40 22.40 22.40 22.40 7.1K
12:55 22.40 22.40 22.39 22.39 0.4K
12:56 22.39 22.39 22.38 22.38 2.7K
12:58 22.37 22.37 22.37 22.37 2.9K
12:59 22.38 22.38 22.38 22.38 16.1K
13:00 22.37 22.38 22.37 22.38 7.2K
13:01 22.38 22.38 22.38 22.38 4.7K
13:02 22.36 22.36 22.36 22.36 0.9K
13:04 22.35 22.36 22.35 22.36 2.6K
13:05 22.37 22.38 22.37 22.38 2.8K
13:06 22.38 22.38 22.38 22.38 4.9K
13:07 22.35 22.35 22.35 22.35 2.2K
13:08 22.38 22.38 22.35 22.38 14.9K
13:09 22.40 22.40 22.36 22.37 4.8K
13:10 22.35 22.35 22.35 22.35 0.6K
13:11 22.32 22.32 22.29 22.29 0.7K
13:12 22.29 22.29 22.28 22.28 1.1K
13:13 22.28 22.28 22.28 22.28 2.3K
13:14 22.26 22.26 22.26 22.26 0.6K
13:15 22.24 22.24 22.23 22.24 0.8K
13:16 22.22 22.22 22.19 22.21 3.6K
13:18 22.21 22.21 22.21 22.21 0.6K
13:19 22.21 22.21 22.21 22.21 0.8K
13:20 22.21 22.21 22.19 22.19 0.3K
13:21 22.16 22.16 22.16 22.16 0.6K
13:22 22.16 22.19 22.16 22.19 6.3K
13:23 22.16 22.18 22.16 22.18 6.8K
13:24 22.18 22.18 22.18 22.18 4.4K
13:25 22.16 22.17 22.16 22.16 4.0K
13:26 22.19 22.25 22.18 22.18 70.3K
13:27 22.18 22.19 22.16 22.16 4.5K
13:28 22.15 22.15 22.13 22.14 2.9K
13:29 22.14 22.14 22.13 22.14 1.5K
13:30 22.13 22.14 22.13 22.14 1.0K
13:31 22.12 22.14 22.12 22.12 9.6K
13:32 22.11 22.12 22.10 22.12 15.6K
13:33 22.12 22.12 22.11 22.11 0.7K
13:34 22.09 22.13 22.09 22.13 1.9K
13:36 22.16 22.17 22.16 22.17 0.4K
13:37 22.16 22.16 22.15 22.15 1.1K
13:38 22.15 22.15 22.15 22.15 0.6K
13:39 22.13 22.14 22.13 22.14 1.0K
13:40 22.14 22.15 22.14 22.15 6.3K
13:41 22.13 22.13 22.13 22.13 0.8K
13:45 22.14 22.14 22.12 22.12 0.9K
13:46 22.12 22.12 22.12 22.12 14.3K
13:47 22.12 22.14 22.12 22.14 12.9K
13:48 22.12 22.12 22.11 22.11 0.5K
13:49 22.11 22.11 22.10 22.10 1.6K
13:50 22.10 22.12 22.10 22.11 2.6K
13:51 22.11 22.11 22.10 22.10 1.0K
13:52 22.10 22.11 22.10 22.11 0.8K
13:53 22.11 22.11 22.11 22.11 1.8K
13:54 22.12 22.12 22.12 22.12 0.6K
13:55 22.12 22.12 22.12 22.12 1.1K
13:56 22.12 22.12 22.12 22.12 0.9K
13:58 22.09 22.09 22.09 22.09 0.7K
13:59 22.08 22.08 22.07 22.07 13.2K
14:00 22.08 22.10 22.08 22.10 4.6K
14:01 22.09 22.10 22.09 22.10 1.1K
14:02 22.10 22.10 22.10 22.10 1.0K
14:03 22.12 22.14 22.12 22.13 1.0K
14:06 22.18 22.18 22.17 22.18 1.0K
14:07 22.17 22.18 22.17 22.18 1.0K
14:08 22.17 22.17 22.16 22.16 2.2K
14:09 22.16 22.16 22.16 22.16 0.3K
14:10 22.15 22.15 22.15 22.15 1.6K
14:11 22.16 22.16 22.16 22.16 2.4K
14:12 22.17 22.17 22.17 22.17 0.9K
14:13 22.16 22.16 22.16 22.16 3.0K
14:14 22.18 22.18 22.18 22.18 2.3K
14:17 22.18 22.18 22.18 22.18 8.3K
14:18 22.18 22.18 22.18 22.18 0.3K
14:19 22.18 22.18 22.18 22.18 13.8K
14:20 22.18 22.18 22.18 22.18 0.3K
14:21 22.19 22.19 22.19 22.19 10.0K
14:22 22.18 22.18 22.18 22.18 0.4K
14:23 22.21 22.22 22.21 22.22 0.3K
14:24 22.21 22.22 22.21 22.21 1.0K
14:25 22.21 22.21 22.21 22.21 0.5K
14:26 22.21 22.21 22.21 22.21 0.2K
14:27 22.20 22.21 22.20 22.21 3.7K
14:28 22.22 22.22 22.20 22.20 1.8K
14:29 22.21 22.21 22.21 22.21 0.3K
14:30 22.21 22.21 22.21 22.21 2.0K
14:31 22.22 22.22 22.21 22.21 9.6K
14:32 22.22 22.22 22.22 22.22 4.8K
14:34 22.23 22.23 22.23 22.23 8.0K
14:36 22.22 22.22 22.22 22.22 2.6K
14:38 22.23 22.23 22.23 22.23 5.4K
14:40 22.24 22.25 22.24 22.25 2.9K
14:41 22.25 22.25 22.24 22.25 2.7K
14:42 22.25 22.25 22.25 22.25 0.5K
14:43 22.26 22.26 22.26 22.26 0.8K
14:44 22.27 22.27 22.27 22.27 0.2K
14:45 22.26 22.26 22.26 22.26 2.1K
14:46 22.28 22.28 22.28 22.28 11.6K
14:47 22.28 22.28 22.28 22.28 1.2K
14:48 22.27 22.27 22.27 22.27 1.7K
14:50 22.27 22.29 22.27 22.28 24.8K
14:52 22.28 22.28 22.28 22.28 4.3K
14:53 22.29 22.30 22.29 22.30 6.6K
14:54 22.28 22.29 22.28 22.29 6.6K
14:55 22.29 22.29 22.29 22.29 2.4K
14:56 22.30 22.30 22.29 22.29 8.4K
14:57 22.30 22.30 22.30 22.30 0.3K
14:58 22.30 22.30 22.30 22.30 0.8K
15:00 22.30 22.30 22.30 22.30 2.7K
15:01 22.31 22.31 22.30 22.30 10.5K
15:02 22.29 22.30 22.29 22.30 4.2K
15:03 22.30 22.30 22.29 22.29 5.4K
15:04 22.30 22.30 22.30 22.30 0.7K
15:05 22.31 22.31 22.31 22.31 0.2K
15:06 22.30 22.30 22.29 22.29 1.2K
15:07 22.29 22.29 22.29 22.29 0.2K
15:08 22.28 22.30 22.28 22.30 6.1K
15:09 22.30 22.30 22.30 22.30 2.1K
15:10 22.30 22.30 22.30 22.30 11.2K
15:11 22.29 22.30 22.29 22.30 1.1K
15:12 22.29 22.30 22.29 22.29 12.5K
15:13 22.29 22.29 22.29 22.29 0.3K
15:14 22.29 22.29 22.28 22.28 1.2K
15:15 22.27 22.29 22.27 22.28 17.3K
15:16 22.28 22.28 22.28 22.28 2.2K
15:17 22.27 22.28 22.26 22.28 2.1K
15:18 22.26 22.26 22.26 22.26 1.2K
15:20 22.27 22.27 22.26 22.26 1.7K
15:21 22.26 22.26 22.26 22.26 1.8K
15:22 22.25 22.26 22.25 22.26 1.1K
15:23 22.25 22.25 22.25 22.25 0.5K
15:24 22.27 22.27 22.27 22.27 0.2K
15:25 22.27 22.28 22.27 22.28 8.8K
15:26 22.28 22.28 22.28 22.27 4.7K
15:27 22.26 22.26 22.25 22.25 6.1K
15:29 22.26 22.26 22.26 22.26 3.9K
15:30 22.25 22.26 22.24 22.26 3.2K
15:31 22.25 22.25 22.25 22.25 0.9K
15:32 22.25 22.25 22.25 22.25 2.5K
15:33 22.26 22.26 22.25 22.25 0.3K
15:34 22.27 22.27 22.27 22.27 2.5K
15:35 22.27 22.27 22.27 22.27 2.6K
15:36 22.26 22.26 22.25 22.25 2.2K
15:37 22.26 22.26 22.25 22.25 2.1K
15:38 22.23 22.23 22.23 22.23 1.0K
15:39 22.22 22.23 22.22 22.23 5.4K
15:40 22.24 22.24 22.24 22.24 0.4K
15:41 22.24 22.25 22.24 22.25 1.9K
15:42 22.26 22.29 22.26 22.29 1.1K
15:43 22.29 22.29 22.29 22.29 2.6K
15:44 22.31 22.32 22.31 22.32 1.8K
15:45 22.31 22.31 22.31 22.31 1.1K
15:46 22.32 22.32 22.31 22.31 1.6K
15:47 22.31 22.32 22.31 22.32 4.5K
15:48 22.32 22.32 22.32 22.32 0.4K
15:49 22.32 22.33 22.32 22.33 5.9K
15:50 22.33 22.33 22.31 22.31 14.2K
15:51 22.30 22.30 22.29 22.29 2.6K
15:52 22.29 22.29 22.28 22.29 7.6K
15:53 22.28 22.30 22.28 22.30 2.6K
15:54 22.31 22.31 22.31 22.31 2.0K
15:55 22.29 22.29 22.28 22.28 16.3K
15:56 22.28 22.29 22.28 22.29 1.7K
15:57 22.31 22.31 22.30 22.30 3.2K
15:58 22.30 22.30 22.28 22.28 3.0K
15:59 22.29 22.29 22.28 22.28 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available