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 24.39 24.42 24.35 24.38 69.7K
09:31 24.41 24.50 24.41 24.50 16.2K
09:32 24.47 24.47 24.37 24.37 38.4K
09:33 24.32 24.33 24.29 24.32 12.7K
09:34 24.31 24.33 24.30 24.31 7.5K
09:35 24.27 24.27 24.21 24.24 31.8K
09:36 24.28 24.29 24.25 24.27 19.2K
09:37 24.24 24.24 24.18 24.21 11.0K
09:38 24.21 24.25 24.19 24.25 16.9K
09:39 24.24 24.25 24.20 24.20 32.0K
09:40 24.24 24.33 24.23 24.33 17.1K
09:41 24.34 24.34 24.22 24.23 27.2K
09:42 24.23 24.23 24.14 24.14 18.1K
09:43 24.14 24.15 24.12 24.15 23.0K
09:44 24.13 24.15 24.12 24.15 12.9K
09:45 24.16 24.19 24.16 24.19 18.1K
09:46 24.17 24.19 24.16 24.17 18.6K
09:47 24.17 24.22 24.16 24.17 14.6K
09:48 24.17 24.17 24.15 24.16 20.6K
09:49 24.15 24.17 24.14 24.15 18.6K
09:50 24.14 24.16 24.13 24.16 16.8K
09:51 24.15 24.16 24.14 24.14 26.3K
09:52 24.12 24.17 24.12 24.16 16.9K
09:53 24.16 24.16 24.13 24.13 9.1K
09:54 24.12 24.14 24.12 24.14 9.3K
09:55 24.13 24.14 24.13 24.14 14.0K
09:56 24.12 24.15 24.12 24.13 18.1K
09:57 24.11 24.12 24.09 24.09 31.3K
09:58 24.09 24.09 24.08 24.08 7.5K
09:59 24.04 24.06 24.04 24.05 10.1K
10:00 24.07 24.12 24.07 24.12 18.4K
10:01 24.13 24.18 24.13 24.18 14.3K
10:02 24.17 24.17 24.15 24.16 11.1K
10:03 24.15 24.21 24.15 24.21 9.1K
10:04 24.20 24.22 24.18 24.22 11.3K
10:05 24.21 24.24 24.21 24.21 20.1K
10:06 24.22 24.25 24.22 24.24 13.4K
10:07 24.23 24.23 24.19 24.19 21.2K
10:08 24.21 24.22 24.20 24.21 13.9K
10:09 24.23 24.26 24.23 24.25 7.1K
10:10 24.27 24.27 24.27 24.27 14.3K
10:11 24.25 24.28 24.25 24.28 28.4K
10:12 24.29 24.29 24.24 24.24 9.4K
10:13 24.24 24.28 24.24 24.28 25.6K
10:14 24.27 24.27 24.23 24.24 38.7K
10:15 24.25 24.25 24.23 24.24 29.5K
10:16 24.24 24.24 24.22 24.24 4.4K
10:17 24.21 24.25 24.21 24.25 19.5K
10:18 24.27 24.28 24.27 24.28 10.5K
10:19 24.27 24.27 24.23 24.27 32.3K
10:20 24.27 24.28 24.25 24.28 8.6K
10:21 24.26 24.32 24.26 24.32 11.3K
10:22 24.31 24.32 24.29 24.29 22.4K
10:23 24.29 24.30 24.28 24.30 6.5K
10:24 24.30 24.33 24.30 24.32 14.6K
10:25 24.32 24.34 24.31 24.34 25.3K
10:26 24.34 24.35 24.34 24.35 12.5K
10:27 24.34 24.34 24.32 24.32 27.3K
10:28 24.33 24.34 24.32 24.34 13.6K
10:29 24.33 24.36 24.33 24.36 19.8K
10:30 24.36 24.37 24.33 24.33 14.3K
10:31 24.33 24.33 24.31 24.31 17.0K
10:32 24.30 24.32 24.30 24.32 34.1K
10:33 24.34 24.35 24.34 24.34 20.4K
10:34 24.33 24.34 24.33 24.34 10.5K
10:35 24.34 24.34 24.33 24.33 22.0K
10:36 24.35 24.35 24.33 24.35 21.7K
10:37 24.33 24.34 24.32 24.34 44.0K
10:38 24.34 24.35 24.33 24.35 16.8K
10:39 24.36 24.36 24.35 24.35 8.8K
10:40 24.35 24.35 24.32 24.32 24.2K
10:41 24.33 24.36 24.33 24.36 10.1K
10:42 24.35 24.35 24.32 24.32 24.0K
10:43 24.32 24.32 24.31 24.32 16.5K
10:44 24.29 24.30 24.28 24.29 30.6K
10:45 24.29 24.29 24.29 24.29 10.3K
10:46 24.28 24.31 24.28 24.28 24.7K
10:47 24.29 24.29 24.28 24.28 27.9K
10:48 24.27 24.27 24.27 24.27 0.5K
10:49 24.27 24.29 24.27 24.29 18.7K
10:50 24.29 24.30 24.27 24.30 14.7K
10:51 24.29 24.30 24.29 24.29 12.8K
10:52 24.29 24.31 24.29 24.31 4.3K
10:53 24.30 24.31 24.25 24.25 22.9K
10:54 24.23 24.23 24.20 24.20 57.8K
10:55 24.20 24.24 24.20 24.21 65.7K
10:56 24.19 24.20 24.18 24.18 45.1K
10:57 24.17 24.18 24.17 24.18 15.8K
10:58 24.21 24.23 24.21 24.23 26.8K
10:59 24.23 24.23 24.23 24.23 2.0K
11:00 24.25 24.27 24.25 24.27 26.4K
11:01 24.23 24.23 24.21 24.21 3.4K
11:02 24.21 24.24 24.21 24.23 37.1K
11:03 24.21 24.21 24.19 24.19 20.9K
11:04 24.20 24.20 24.17 24.18 54.0K
11:05 24.19 24.22 24.19 24.22 4.7K
11:06 24.21 24.21 24.20 24.21 18.7K
11:07 24.21 24.22 24.21 24.22 20.1K
11:08 24.23 24.23 24.22 24.23 8.0K
11:09 24.22 24.22 24.22 24.22 2.6K
11:10 24.23 24.23 24.20 24.20 20.3K
11:11 24.21 24.22 24.21 24.22 2.1K
11:12 24.24 24.26 24.22 24.24 59.5K
11:13 24.24 24.26 24.24 24.25 15.7K
11:14 24.25 24.26 24.25 24.26 4.8K
11:15 24.26 24.26 24.25 24.25 6.0K
11:16 24.24 24.24 24.24 24.24 2.2K
11:17 24.25 24.26 24.25 24.25 9.4K
11:18 24.25 24.27 24.25 24.27 6.6K
11:19 24.28 24.30 24.27 24.30 5.5K
11:20 24.30 24.32 24.30 24.31 6.8K
11:21 24.32 24.32 24.29 24.29 9.8K
11:22 24.29 24.32 24.29 24.32 30.6K
11:23 24.29 24.29 24.28 24.28 13.4K
11:24 24.28 24.29 24.28 24.28 11.5K
11:25 24.29 24.30 24.28 24.28 12.4K
11:26 24.29 24.29 24.27 24.27 9.8K
11:27 24.27 24.28 24.27 24.27 9.3K
11:28 24.27 24.27 24.26 24.26 12.4K
11:29 24.27 24.29 24.27 24.29 8.6K
11:30 24.29 24.30 24.29 24.30 4.0K
11:31 24.28 24.28 24.28 24.28 4.3K
11:32 24.31 24.31 24.30 24.30 6.8K
11:33 24.31 24.31 24.31 24.31 1.3K
11:34 24.27 24.28 24.27 24.27 14.1K
11:35 24.27 24.27 24.26 24.26 9.1K
11:36 24.27 24.28 24.27 24.28 26.8K
11:37 24.27 24.27 24.27 24.27 17.3K
11:38 24.27 24.27 24.27 24.27 1.7K
11:39 24.28 24.28 24.28 24.28 7.1K
11:40 24.26 24.26 24.26 24.26 3.1K
11:41 24.27 24.28 24.27 24.28 4.8K
11:42 24.29 24.30 24.29 24.30 4.6K
11:43 24.29 24.29 24.29 24.29 4.4K
11:44 24.29 24.29 24.29 24.29 0.3K
11:45 24.30 24.30 24.29 24.29 16.0K
11:46 24.29 24.30 24.29 24.30 1.9K
11:47 24.28 24.31 24.28 24.30 15.3K
11:48 24.30 24.30 24.27 24.27 5.4K
11:49 24.27 24.27 24.27 24.26 3.1K
11:50 24.26 24.27 24.26 24.27 1.6K
11:51 24.28 24.28 24.28 24.28 9.2K
11:52 24.32 24.32 24.32 24.32 1.0K
11:53 24.33 24.33 24.32 24.32 4.1K
11:54 24.32 24.32 24.32 24.32 12.6K
11:55 24.32 24.32 24.32 24.31 2.8K
11:56 24.31 24.31 24.28 24.28 7.4K
11:57 24.28 24.29 24.27 24.29 13.1K
11:58 24.30 24.30 24.28 24.28 6.6K
11:59 24.28 24.28 24.28 24.28 4.1K
12:00 24.28 24.28 24.27 24.27 14.2K
12:01 24.26 24.26 24.26 24.26 8.6K
12:02 24.26 24.27 24.26 24.26 12.3K
12:04 24.23 24.23 24.23 24.23 1.0K
12:05 24.24 24.24 24.23 24.23 9.8K
12:06 24.24 24.25 24.24 24.25 5.5K
12:07 24.25 24.25 24.25 24.25 7.1K
12:08 24.25 24.25 24.24 24.24 4.8K
12:09 24.24 24.24 24.23 24.23 7.5K
12:10 24.23 24.24 24.23 24.23 16.9K
12:11 24.24 24.24 24.24 24.24 16.6K
12:12 24.25 24.25 24.25 24.25 26.0K
12:13 24.24 24.24 24.23 24.23 9.1K
12:14 24.23 24.23 24.23 24.23 3.9K
12:15 24.24 24.24 24.24 24.24 14.0K
12:18 24.26 24.26 24.26 24.26 1.0K
12:19 24.26 24.26 24.24 24.24 16.5K
12:20 24.22 24.24 24.22 24.23 24.1K
12:23 24.24 24.24 24.22 24.22 4.9K
12:24 24.22 24.22 24.22 24.22 1.7K
12:25 24.22 24.22 24.21 24.21 5.1K
12:26 24.20 24.20 24.18 24.18 9.3K
12:27 24.17 24.17 24.17 24.17 2.1K
12:28 24.17 24.17 24.16 24.17 9.7K
12:29 24.16 24.16 24.16 24.16 0.6K
12:30 24.17 24.17 24.17 24.17 8.5K
12:31 24.19 24.19 24.19 24.19 2.8K
12:32 24.21 24.21 24.21 24.21 1.2K
12:33 24.19 24.20 24.19 24.20 5.3K
12:34 24.21 24.21 24.19 24.20 2.7K
12:35 24.21 24.21 24.21 24.21 0.2K
12:36 24.19 24.19 24.19 24.19 1.6K
12:37 24.22 24.22 24.22 24.23 15.8K
12:38 24.23 24.23 24.23 24.23 5.4K
12:40 24.24 24.25 24.24 24.25 0.5K
12:41 24.23 24.24 24.23 24.24 27.8K
12:42 24.23 24.23 24.23 24.23 3.0K
12:43 24.23 24.23 24.23 24.23 2.6K
12:44 24.22 24.24 24.22 24.24 14.8K
12:45 24.24 24.24 24.23 24.23 5.9K
12:46 24.24 24.25 24.24 24.24 9.0K
12:47 24.23 24.23 24.23 24.23 1.4K
12:48 24.22 24.22 24.21 24.21 2.0K
12:49 24.21 24.21 24.21 24.21 0.2K
12:50 24.22 24.22 24.22 24.22 8.1K
12:51 24.23 24.23 24.23 24.23 5.5K
12:52 24.24 24.24 24.24 24.24 2.9K
12:53 24.22 24.24 24.22 24.24 5.9K
12:54 24.25 24.25 24.24 24.25 14.3K
12:55 24.25 24.26 24.25 24.25 3.1K
12:56 24.26 24.26 24.26 24.26 1.9K
12:57 24.27 24.27 24.27 24.27 0.9K
12:58 24.27 24.27 24.26 24.26 3.0K
12:59 24.27 24.27 24.26 24.26 28.9K
13:00 24.27 24.27 24.27 24.27 5.7K
13:01 24.28 24.28 24.28 24.28 2.5K
13:03 24.28 24.28 24.28 24.28 6.3K
13:04 24.28 24.28 24.28 24.28 4.2K
13:05 24.28 24.28 24.28 24.28 0.9K
13:06 24.29 24.29 24.29 24.29 1.2K
13:07 24.28 24.29 24.28 24.29 17.2K
13:08 24.29 24.29 24.29 24.29 1.0K
13:09 24.28 24.29 24.28 24.29 5.8K
13:10 24.30 24.32 24.30 24.30 34.0K
13:11 24.30 24.30 24.28 24.29 31.8K
13:12 24.28 24.29 24.28 24.29 21.0K
13:13 24.29 24.29 24.29 24.29 5.1K
13:14 24.29 24.29 24.28 24.28 4.2K
13:15 24.27 24.27 24.26 24.26 7.7K
13:16 24.26 24.28 24.26 24.26 20.7K
13:17 24.27 24.28 24.26 24.26 13.3K
13:18 24.25 24.25 24.24 24.24 30.9K
13:20 24.26 24.27 24.26 24.27 2.3K
13:22 24.28 24.28 24.26 24.26 68.8K
13:23 24.27 24.27 24.27 24.27 4.9K
13:24 24.27 24.27 24.26 24.26 5.5K
13:25 24.25 24.25 24.25 24.25 2.7K
13:26 24.24 24.25 24.24 24.25 19.2K
13:27 24.25 24.25 24.25 24.25 1.2K
13:28 24.24 24.24 24.23 24.23 1.7K
13:29 24.24 24.24 24.24 24.24 7.7K
13:30 24.25 24.25 24.24 24.24 11.7K
13:31 24.24 24.24 24.23 24.24 14.9K
13:32 24.25 24.25 24.25 24.24 10.4K
13:33 24.25 24.25 24.25 24.25 4.8K
13:34 24.24 24.24 24.22 24.22 9.0K
13:35 24.22 24.23 24.22 24.23 9.5K
13:36 24.23 24.23 24.23 24.23 7.5K
13:39 24.23 24.23 24.23 24.23 2.8K
13:40 24.23 24.23 24.23 24.23 0.4K
13:41 24.23 24.24 24.23 24.24 8.9K
13:42 24.24 24.25 24.24 24.24 3.7K
13:43 24.24 24.24 24.23 24.23 1.9K
13:44 24.23 24.23 24.23 24.23 42.1K
13:45 24.25 24.25 24.23 24.24 40.9K
13:46 24.25 24.25 24.25 24.25 5.5K
13:47 24.27 24.27 24.27 24.27 14.3K
13:48 24.26 24.26 24.24 24.25 42.0K
13:49 24.23 24.23 24.23 24.23 2.8K
13:50 24.23 24.24 24.23 24.24 10.5K
13:51 24.24 24.26 24.24 24.26 13.4K
13:52 24.28 24.28 24.27 24.27 5.9K
13:53 24.28 24.29 24.28 24.29 8.3K
13:56 24.29 24.29 24.29 24.29 0.2K
13:57 24.30 24.30 24.30 24.30 1.6K
13:58 24.30 24.31 24.30 24.31 12.0K
13:59 24.31 24.32 24.31 24.32 2.7K
14:00 24.30 24.32 24.30 24.32 11.2K
14:01 24.31 24.32 24.31 24.32 4.9K
14:02 24.32 24.32 24.31 24.31 7.8K
14:03 24.31 24.32 24.29 24.32 40.9K
14:04 24.30 24.31 24.30 24.31 36.0K
14:05 24.32 24.32 24.30 24.31 21.3K
14:06 24.30 24.31 24.30 24.30 6.3K
14:07 24.31 24.31 24.30 24.30 3.2K
14:08 24.31 24.33 24.31 24.33 13.4K
14:09 24.33 24.33 24.30 24.32 67.8K
14:10 24.31 24.31 24.31 24.31 8.5K
14:11 24.31 24.32 24.31 24.32 18.5K
14:12 24.32 24.33 24.32 24.32 7.9K
14:13 24.31 24.31 24.29 24.29 17.9K
14:14 24.29 24.29 24.28 24.28 2.7K
14:15 24.28 24.29 24.27 24.29 33.8K
14:16 24.29 24.30 24.29 24.29 14.2K
14:17 24.29 24.31 24.29 24.31 17.9K
14:18 24.30 24.30 24.30 24.30 3.0K
14:19 24.29 24.31 24.29 24.31 9.6K
14:20 24.29 24.29 24.29 24.29 5.3K
14:21 24.28 24.28 24.28 24.28 4.3K
14:22 24.28 24.28 24.26 24.26 4.0K
14:23 24.26 24.29 24.26 24.29 4.2K
14:25 24.29 24.30 24.29 24.30 3.0K
14:26 24.29 24.29 24.27 24.27 23.2K
14:27 24.28 24.29 24.26 24.26 11.2K
14:28 24.26 24.27 24.26 24.27 4.8K
14:29 24.28 24.29 24.28 24.29 10.0K
14:30 24.31 24.32 24.31 24.31 9.8K
14:31 24.31 24.31 24.31 24.31 4.6K
14:32 24.30 24.31 24.29 24.29 14.0K
14:33 24.29 24.30 24.29 24.29 5.8K
14:34 24.29 24.30 24.29 24.29 8.5K
14:35 24.30 24.30 24.29 24.30 7.8K
14:37 24.29 24.29 24.29 24.29 11.3K
14:38 24.29 24.30 24.29 24.29 22.8K
14:39 24.30 24.31 24.30 24.31 12.9K
14:40 24.32 24.32 24.32 24.32 2.0K
14:41 24.31 24.31 24.31 24.30 6.7K
14:42 24.31 24.32 24.31 24.32 7.9K
14:43 24.31 24.32 24.31 24.32 2.2K
14:45 24.32 24.34 24.32 24.34 2.5K
14:46 24.34 24.34 24.34 24.34 9.2K
14:47 24.36 24.36 24.33 24.33 3.7K
14:48 24.33 24.34 24.33 24.33 4.4K
14:50 24.34 24.35 24.34 24.35 10.0K
14:51 24.34 24.36 24.34 24.35 19.9K
14:52 24.35 24.35 24.34 24.35 4.3K
14:53 24.35 24.36 24.35 24.36 4.2K
14:54 24.36 24.36 24.36 24.36 4.6K
14:55 24.34 24.34 24.34 24.34 1.3K
14:56 24.35 24.35 24.34 24.35 8.4K
14:57 24.36 24.37 24.36 24.37 11.4K
14:58 24.38 24.39 24.38 24.39 6.6K
14:59 24.39 24.39 24.39 24.39 2.4K
15:00 24.41 24.41 24.40 24.40 9.4K
15:01 24.39 24.39 24.39 24.39 6.3K
15:02 24.38 24.38 24.37 24.37 14.4K
15:03 24.37 24.39 24.37 24.39 22.5K
15:04 24.39 24.39 24.39 24.39 8.4K
15:05 24.39 24.39 24.39 24.39 0.3K
15:06 24.40 24.40 24.40 24.40 7.6K
15:07 24.40 24.41 24.40 24.41 5.9K
15:08 24.41 24.41 24.40 24.41 4.1K
15:09 24.40 24.41 24.40 24.41 4.1K
15:10 24.43 24.43 24.42 24.42 1.4K
15:11 24.42 24.42 24.41 24.41 7.3K
15:12 24.41 24.41 24.41 24.41 6.3K
15:13 24.42 24.42 24.41 24.41 2.1K
15:14 24.43 24.43 24.42 24.42 7.4K
15:15 24.43 24.43 24.42 24.42 9.7K
15:16 24.42 24.42 24.42 24.42 1.0K
15:17 24.42 24.42 24.41 24.42 4.0K
15:18 24.42 24.42 24.42 24.42 1.6K
15:19 24.41 24.41 24.41 24.41 2.5K
15:20 24.41 24.41 24.40 24.40 34.9K
15:21 24.40 24.40 24.39 24.39 15.6K
15:22 24.39 24.39 24.37 24.37 23.2K
15:23 24.38 24.38 24.37 24.37 5.0K
15:24 24.36 24.36 24.36 24.36 5.7K
15:25 24.36 24.36 24.36 24.36 2.9K
15:26 24.37 24.37 24.37 24.37 7.5K
15:27 24.35 24.35 24.35 24.34 8.3K
15:28 24.34 24.37 24.34 24.37 4.9K
15:29 24.38 24.38 24.37 24.37 18.6K
15:30 24.38 24.39 24.38 24.39 17.9K
15:31 24.40 24.40 24.40 24.40 10.0K
15:33 24.39 24.39 24.35 24.35 53.6K
15:34 24.34 24.36 24.34 24.36 16.5K
15:35 24.35 24.36 24.34 24.34 16.0K
15:36 24.34 24.35 24.34 24.35 5.4K
15:37 24.36 24.38 24.36 24.37 4.4K
15:38 24.38 24.38 24.37 24.37 14.7K
15:39 24.36 24.36 24.35 24.36 10.5K
15:40 24.35 24.35 24.34 24.35 13.3K
15:42 24.35 24.35 24.34 24.34 5.4K
15:43 24.34 24.34 24.34 24.33 13.7K
15:44 24.34 24.34 24.33 24.33 10.7K
15:45 24.34 24.34 24.32 24.32 21.7K
15:46 24.31 24.31 24.31 24.31 10.6K
15:47 24.32 24.33 24.31 24.32 10.6K
15:48 24.31 24.31 24.29 24.30 105.0K
15:49 24.30 24.33 24.29 24.30 53.7K
15:50 24.30 24.30 24.30 24.30 55.1K
15:51 24.30 24.31 24.30 24.30 23.2K
15:52 24.30 24.32 24.30 24.32 40.4K
15:53 24.31 24.31 24.30 24.30 4.8K
15:54 24.31 24.33 24.31 24.32 18.0K
15:55 24.31 24.36 24.30 24.36 19.5K
15:56 24.36 24.37 24.36 24.37 15.3K
15:57 24.37 24.37 24.37 24.37 0.1K
15:58 24.36 24.38 24.36 24.38 3.1K
15:59 24.37 24.39 24.37 24.38 121.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available