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 23.44 23.44 23.36 23.36 10.8K
09:31 23.36 23.40 23.35 23.35 2.9K
09:32 23.37 23.37 23.37 23.37 1.1K
09:33 23.41 23.41 23.41 23.41 0.3K
09:34 23.40 23.40 23.39 23.39 1.0K
09:35 23.40 23.41 23.37 23.41 3.3K
09:36 23.41 23.43 23.41 23.42 2.9K
09:37 23.41 23.43 23.41 23.42 6.2K
09:38 23.41 23.41 23.38 23.39 5.1K
09:39 23.39 23.40 23.39 23.40 1.5K
09:40 23.42 23.45 23.42 23.44 4.6K
09:42 23.45 23.46 23.44 23.44 1.8K
09:43 23.45 23.46 23.43 23.46 12.1K
09:44 23.45 23.45 23.44 23.45 1.5K
09:45 23.44 23.47 23.44 23.47 8.3K
09:46 23.45 23.45 23.45 23.45 10.2K
09:47 23.46 23.46 23.46 23.46 0.4K
09:48 23.47 23.48 23.47 23.48 4.6K
09:49 23.47 23.47 23.46 23.46 0.8K
09:50 23.45 23.45 23.44 23.44 9.1K
09:51 23.45 23.45 23.45 23.45 0.6K
09:52 23.46 23.46 23.46 23.46 1.2K
09:53 23.45 23.46 23.45 23.46 10.8K
09:55 23.43 23.43 23.43 23.43 12.4K
09:56 23.43 23.45 23.43 23.45 2.5K
09:57 23.46 23.47 23.46 23.47 2.7K
09:58 23.45 23.46 23.45 23.46 2.3K
09:59 23.44 23.44 23.44 23.44 4.3K
10:00 23.44 23.45 23.44 23.45 2.8K
10:01 23.46 23.46 23.46 23.46 1.3K
10:02 23.47 23.48 23.46 23.46 7.0K
10:03 23.45 23.47 23.45 23.47 1.3K
10:04 23.47 23.48 23.47 23.48 1.1K
10:05 23.49 23.50 23.49 23.50 4.7K
10:06 23.50 23.52 23.50 23.52 3.6K
10:07 23.51 23.51 23.51 23.51 4.8K
10:08 23.51 23.54 23.51 23.54 3.2K
10:09 23.53 23.54 23.53 23.54 6.3K
10:10 23.55 23.56 23.55 23.56 3.2K
10:11 23.54 23.54 23.54 23.54 2.1K
10:12 23.56 23.56 23.56 23.56 0.1K
10:13 23.57 23.57 23.57 23.57 0.7K
10:14 23.56 23.56 23.56 23.56 7.2K
10:15 23.57 23.57 23.55 23.55 3.9K
10:17 23.55 23.55 23.55 23.55 1.5K
10:20 23.53 23.53 23.53 23.53 14.9K
10:21 23.52 23.52 23.52 23.52 2.1K
10:22 23.53 23.54 23.53 23.54 1.3K
10:23 23.54 23.54 23.54 23.54 0.3K
10:24 23.53 23.53 23.53 23.53 6.2K
10:25 23.54 23.54 23.54 23.54 5.8K
10:26 23.55 23.56 23.55 23.56 0.7K
10:27 23.57 23.57 23.57 23.57 1.7K
10:28 23.56 23.56 23.56 23.56 2.2K
10:30 23.59 23.59 23.56 23.57 43.5K
10:32 23.58 23.58 23.58 23.58 2.8K
10:33 23.58 23.58 23.55 23.55 12.1K
10:34 23.55 23.55 23.55 23.55 0.8K
10:35 23.55 23.55 23.55 23.55 3.1K
10:36 23.54 23.55 23.54 23.55 5.4K
10:39 23.54 23.54 23.54 23.54 1.7K
10:40 23.54 23.54 23.54 23.55 4.0K
10:41 23.52 23.52 23.51 23.51 3.3K
10:42 23.49 23.49 23.49 23.49 0.2K
10:43 23.50 23.51 23.50 23.51 1.5K
10:44 23.51 23.51 23.50 23.50 3.0K
10:45 23.50 23.50 23.50 23.50 2.3K
10:47 23.50 23.51 23.50 23.51 6.1K
10:48 23.51 23.51 23.51 23.50 2.9K
10:49 23.50 23.50 23.50 23.50 2.7K
10:50 23.48 23.49 23.48 23.49 2.5K
10:51 23.49 23.50 23.49 23.50 1.2K
10:52 23.51 23.51 23.51 23.51 3.6K
10:53 23.52 23.53 23.52 23.53 2.0K
10:54 23.52 23.52 23.52 23.52 4.2K
10:55 23.53 23.53 23.53 23.53 0.1K
10:57 23.52 23.52 23.52 23.52 0.6K
10:58 23.51 23.51 23.51 23.51 4.7K
10:59 23.52 23.52 23.51 23.50 4.7K
11:00 23.51 23.51 23.51 23.51 5.9K
11:01 23.51 23.51 23.51 23.51 0.6K
11:02 23.52 23.53 23.52 23.52 10.9K
11:03 23.53 23.53 23.53 23.53 0.5K
11:05 23.53 23.55 23.53 23.55 7.0K
11:09 23.56 23.56 23.56 23.56 0.7K
11:10 23.56 23.56 23.56 23.56 0.2K
11:11 23.56 23.56 23.56 23.56 1.0K
11:13 23.56 23.56 23.56 23.56 2.9K
11:14 23.57 23.57 23.57 23.57 3.7K
11:15 23.58 23.59 23.58 23.59 1.9K
11:17 23.57 23.57 23.57 23.57 1.8K
11:18 23.57 23.57 23.57 23.57 0.9K
11:19 23.56 23.57 23.56 23.57 2.5K
11:21 23.58 23.58 23.58 23.58 0.9K
11:22 23.59 23.59 23.59 23.59 3.6K
11:23 23.59 23.60 23.59 23.60 6.2K
11:24 23.59 23.60 23.59 23.60 2.1K
11:25 23.62 23.62 23.62 23.62 0.3K
11:26 23.63 23.63 23.63 23.63 0.3K
11:27 23.63 23.64 23.63 23.63 23.8K
11:28 23.64 23.65 23.64 23.65 3.1K
11:29 23.65 23.65 23.63 23.63 1.7K
11:30 23.64 23.64 23.64 23.64 9.0K
11:32 23.62 23.62 23.62 23.62 7.0K
11:33 23.61 23.61 23.61 23.60 0.7K
11:34 23.62 23.62 23.62 23.62 0.6K
11:35 23.62 23.62 23.62 23.62 8.3K
11:36 23.62 23.62 23.62 23.62 0.6K
11:37 23.63 23.63 23.63 23.63 1.5K
11:38 23.64 23.64 23.64 23.64 0.7K
11:39 23.65 23.65 23.65 23.65 0.5K
11:40 23.66 23.66 23.66 23.66 1.4K
11:41 23.66 23.66 23.66 23.66 0.6K
11:42 23.67 23.67 23.67 23.67 0.7K
11:43 23.68 23.68 23.67 23.67 0.7K
11:44 23.68 23.69 23.68 23.69 0.8K
11:46 23.69 23.69 23.69 23.69 1.0K
11:47 23.69 23.69 23.69 23.69 1.4K
11:49 23.69 23.69 23.69 23.69 0.2K
11:50 23.68 23.69 23.68 23.69 0.9K
11:51 23.69 23.69 23.68 23.68 29.4K
11:52 23.68 23.68 23.67 23.68 15.9K
11:53 23.67 23.68 23.67 23.68 1.4K
11:55 23.66 23.66 23.66 23.66 0.6K
11:56 23.65 23.65 23.65 23.65 0.2K
11:57 23.64 23.65 23.64 23.65 22.8K
11:58 23.66 23.67 23.66 23.67 4.0K
11:59 23.68 23.68 23.68 23.68 0.1K
12:00 23.67 23.68 23.67 23.67 9.6K
12:01 23.68 23.70 23.68 23.70 7.1K
12:03 23.68 23.68 23.65 23.67 14.9K
12:05 23.67 23.67 23.67 23.67 2.3K
12:06 23.66 23.67 23.66 23.66 6.3K
12:08 23.66 23.66 23.66 23.66 0.6K
12:09 23.66 23.66 23.66 23.66 0.4K
12:10 23.64 23.65 23.64 23.65 5.2K
12:11 23.64 23.64 23.64 23.64 1.3K
12:12 23.64 23.64 23.64 23.64 0.8K
12:13 23.64 23.65 23.64 23.65 1.8K
12:15 23.65 23.65 23.65 23.65 1.8K
12:16 23.66 23.67 23.66 23.67 1.3K
12:18 23.67 23.67 23.67 23.67 0.1K
12:20 23.67 23.67 23.67 23.67 1.0K
12:23 23.67 23.67 23.67 23.67 0.9K
12:25 23.67 23.67 23.67 23.67 2.4K
12:26 23.68 23.68 23.68 23.68 0.1K
12:27 23.69 23.69 23.69 23.69 2.5K
12:28 23.71 23.71 23.70 23.70 5.0K
12:29 23.70 23.71 23.70 23.71 14.7K
12:31 23.71 23.71 23.71 23.71 13.3K
12:32 23.72 23.72 23.72 23.72 0.7K
12:34 23.72 23.72 23.71 23.71 1.6K
12:35 23.71 23.73 23.71 23.73 6.2K
12:36 23.72 23.72 23.72 23.72 4.3K
12:37 23.73 23.73 23.73 23.73 0.6K
12:38 23.73 23.73 23.73 23.73 0.2K
12:40 23.74 23.74 23.74 23.74 0.5K
12:41 23.74 23.74 23.74 23.74 2.3K
12:43 23.74 23.74 23.74 23.74 3.3K
12:44 23.73 23.73 23.73 23.73 3.9K
12:45 23.73 23.73 23.73 23.73 1.6K
12:46 23.73 23.73 23.73 23.73 0.4K
12:47 23.73 23.73 23.73 23.73 2.0K
12:48 23.74 23.74 23.74 23.74 1.2K
12:49 23.73 23.73 23.73 23.73 0.7K
12:50 23.72 23.72 23.72 23.72 1.5K
12:52 23.71 23.71 23.71 23.71 1.2K
12:53 23.72 23.72 23.72 23.71 0.1K
12:54 23.71 23.71 23.71 23.71 1.2K
12:55 23.71 23.71 23.71 23.71 0.3K
12:56 23.71 23.71 23.71 23.71 3.7K
12:57 23.72 23.72 23.72 23.72 0.8K
13:00 23.72 23.72 23.72 23.72 1.1K
13:02 23.73 23.73 23.73 23.72 1.4K
13:04 23.73 23.73 23.73 23.73 0.4K
13:05 23.73 23.73 23.73 23.73 0.4K
13:08 23.72 23.72 23.72 23.72 1.8K
13:12 23.73 23.73 23.73 23.73 2.4K
13:16 23.74 23.75 23.74 23.75 2.3K
13:17 23.76 23.76 23.76 23.76 0.5K
13:18 23.76 23.77 23.76 23.77 0.8K
13:20 23.76 23.76 23.76 23.76 0.5K
13:21 23.75 23.75 23.75 23.75 0.4K
13:22 23.75 23.75 23.74 23.74 1.0K
13:24 23.75 23.75 23.75 23.75 1.1K
13:25 23.75 23.75 23.75 23.75 4.5K
13:26 23.75 23.76 23.75 23.76 0.2K
13:27 23.76 23.76 23.76 23.76 0.3K
13:28 23.77 23.77 23.77 23.77 1.2K
13:30 23.78 23.79 23.78 23.79 10.6K
13:31 23.80 23.80 23.80 23.80 1.2K
13:32 23.81 23.81 23.81 23.81 1.3K
13:34 23.81 23.81 23.80 23.80 8.8K
13:35 23.80 23.80 23.79 23.79 0.9K
13:36 23.79 23.79 23.79 23.79 0.2K
13:37 23.79 23.79 23.79 23.79 0.1K
13:39 23.77 23.77 23.76 23.76 4.7K
13:40 23.76 23.76 23.76 23.75 3.3K
13:43 23.74 23.74 23.74 23.74 0.9K
13:44 23.74 23.74 23.74 23.74 0.2K
13:45 23.72 23.72 23.72 23.72 1.3K
13:47 23.73 23.73 23.73 23.73 0.2K
13:48 23.73 23.73 23.73 23.73 2.0K
13:49 23.73 23.73 23.73 23.73 0.7K
13:51 23.73 23.73 23.73 23.73 0.2K
13:53 23.72 23.72 23.72 23.72 0.5K
13:54 23.74 23.74 23.74 23.74 6.9K
13:56 23.74 23.74 23.73 23.73 0.5K
13:57 23.73 23.73 23.73 23.73 1.2K
13:59 23.72 23.72 23.72 23.72 0.9K
14:01 23.70 23.70 23.69 23.69 4.9K
14:02 23.70 23.72 23.70 23.72 2.1K
14:03 23.72 23.72 23.72 23.72 4.2K
14:04 23.73 23.73 23.73 23.73 1.1K
14:05 23.74 23.74 23.74 23.74 0.5K
14:06 23.74 23.74 23.74 23.74 0.5K
14:07 23.74 23.74 23.74 23.74 0.3K
14:08 23.74 23.74 23.74 23.74 1.9K
14:09 23.73 23.73 23.73 23.73 0.4K
14:10 23.74 23.74 23.74 23.74 2.7K
14:12 23.73 23.73 23.73 23.73 0.5K
14:14 23.74 23.75 23.74 23.75 1.5K
14:15 23.75 23.75 23.73 23.73 2.6K
14:16 23.74 23.74 23.74 23.74 11.7K
14:17 23.74 23.74 23.74 23.74 1.3K
14:18 23.74 23.74 23.74 23.74 0.2K
14:19 23.75 23.75 23.74 23.74 1.5K
14:20 23.74 23.74 23.74 23.74 2.8K
14:21 23.75 23.75 23.75 23.75 1.8K
14:23 23.75 23.75 23.75 23.75 1.9K
14:24 23.74 23.74 23.74 23.74 3.5K
14:25 23.75 23.75 23.75 23.75 2.0K
14:26 23.74 23.74 23.74 23.74 0.3K
14:28 23.75 23.75 23.74 23.73 1.6K
14:29 23.74 23.74 23.74 23.74 0.7K
14:31 23.73 23.73 23.73 23.73 0.5K
14:33 23.73 23.74 23.73 23.72 3.5K
14:35 23.75 23.75 23.75 23.75 3.9K
14:36 23.76 23.76 23.76 23.76 11.4K
14:37 23.76 23.76 23.76 23.76 1.3K
14:38 23.77 23.77 23.77 23.77 0.6K
14:39 23.78 23.78 23.78 23.78 0.3K
14:40 23.77 23.77 23.77 23.77 3.5K
14:42 23.77 23.77 23.77 23.77 0.3K
14:43 23.77 23.77 23.77 23.77 0.4K
14:45 23.76 23.76 23.76 23.76 1.7K
14:46 23.75 23.75 23.75 23.75 1.3K
14:48 23.75 23.75 23.75 23.75 1.8K
14:49 23.75 23.75 23.75 23.75 2.9K
14:50 23.74 23.74 23.74 23.74 0.4K
14:51 23.74 23.74 23.74 23.74 0.2K
14:52 23.74 23.74 23.74 23.74 0.3K
14:53 23.75 23.75 23.75 23.75 3.7K
14:54 23.75 23.75 23.75 23.75 0.5K
14:56 23.77 23.77 23.77 23.77 7.1K
14:59 23.79 23.79 23.78 23.78 4.4K
15:00 23.77 23.77 23.77 23.77 10.5K
15:01 23.77 23.77 23.77 23.77 0.2K
15:02 23.77 23.78 23.77 23.78 3.7K
15:04 23.78 23.78 23.78 23.78 0.2K
15:05 23.78 23.78 23.78 23.78 0.2K
15:06 23.79 23.79 23.78 23.78 0.9K
15:07 23.79 23.79 23.78 23.78 2.4K
15:09 23.78 23.78 23.78 23.78 2.5K
15:12 23.78 23.78 23.78 23.78 5.3K
15:13 23.77 23.77 23.77 23.77 2.9K
15:14 23.77 23.77 23.77 23.77 0.7K
15:15 23.77 23.78 23.77 23.77 11.7K
15:16 23.77 23.77 23.77 23.77 0.3K
15:17 23.78 23.78 23.78 23.78 2.9K
15:18 23.78 23.78 23.78 23.78 1.5K
15:19 23.78 23.78 23.77 23.77 2.3K
15:20 23.77 23.78 23.77 23.78 1.1K
15:21 23.77 23.77 23.77 23.77 0.2K
15:22 23.77 23.77 23.77 23.77 0.9K
15:23 23.77 23.77 23.77 23.77 0.2K
15:24 23.76 23.76 23.76 23.76 1.5K
15:27 23.76 23.76 23.76 23.76 0.7K
15:29 23.77 23.77 23.77 23.77 0.6K
15:30 23.78 23.78 23.78 23.78 1.0K
15:31 23.77 23.77 23.77 23.77 7.1K
15:33 23.78 23.78 23.78 23.78 1.2K
15:36 23.78 23.78 23.78 23.78 0.1K
15:37 23.78 23.79 23.78 23.79 3.7K
15:40 23.79 23.79 23.79 23.79 1.4K
15:41 23.78 23.78 23.78 23.78 0.1K
15:42 23.78 23.78 23.78 23.78 0.3K
15:43 23.78 23.78 23.78 23.78 3.3K
15:46 23.78 23.79 23.78 23.78 6.8K
15:47 23.78 23.78 23.78 23.78 3.3K
15:48 23.78 23.78 23.78 23.78 1.0K
15:49 23.79 23.79 23.77 23.77 0.4K
15:50 23.76 23.76 23.75 23.75 21.7K
15:51 23.73 23.73 23.73 23.73 2.0K
15:52 23.72 23.72 23.70 23.70 3.5K
15:53 23.70 23.71 23.70 23.71 5.5K
15:54 23.71 23.71 23.68 23.68 2.2K
15:55 23.67 23.68 23.67 23.68 2.2K
15:56 23.66 23.66 23.66 23.66 0.8K
15:57 23.65 23.65 23.65 23.65 2.1K
15:58 23.65 23.65 23.65 23.65 4.4K
15:59 23.64 23.64 23.63 23.63 11.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available