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 24.32 24.32 24.26 24.26 21.7K
09:31 24.30 24.30 24.22 24.22 18.2K
09:32 24.23 24.40 24.23 24.40 14.4K
09:33 24.43 24.50 24.41 24.50 12.4K
09:34 24.51 24.56 24.51 24.56 6.6K
09:35 24.53 24.57 24.38 24.38 58.0K
09:36 24.40 24.44 24.39 24.44 40.5K
09:37 24.44 24.49 24.44 24.47 26.1K
09:38 24.48 24.48 24.45 24.45 7.3K
09:39 24.46 24.46 24.44 24.44 17.3K
09:40 24.44 24.49 24.43 24.48 14.7K
09:41 24.48 24.50 24.47 24.47 19.0K
09:42 24.48 24.48 24.45 24.46 7.1K
09:43 24.44 24.46 24.44 24.45 14.5K
09:44 24.43 24.43 24.40 24.40 6.2K
09:45 24.39 24.43 24.39 24.43 24.9K
09:46 24.45 24.49 24.45 24.48 20.1K
09:47 24.46 24.48 24.46 24.48 7.8K
09:48 24.49 24.52 24.49 24.52 17.6K
09:49 24.53 24.53 24.50 24.51 21.6K
09:50 24.49 24.51 24.49 24.49 17.1K
09:51 24.50 24.54 24.50 24.53 23.3K
09:52 24.55 24.55 24.54 24.54 5.3K
09:53 24.56 24.56 24.43 24.43 81.0K
09:54 24.43 24.43 24.38 24.43 104.6K
09:55 24.41 24.41 24.38 24.38 16.6K
09:56 24.37 24.38 24.31 24.31 82.3K
09:57 24.31 24.31 24.28 24.28 18.0K
09:58 24.27 24.27 24.24 24.26 18.4K
09:59 24.24 24.24 24.19 24.19 22.5K
10:00 24.19 24.26 24.16 24.16 208.7K
10:01 24.16 24.17 24.15 24.15 62.7K
10:02 24.17 24.20 24.16 24.18 76.7K
10:03 24.18 24.19 24.16 24.18 56.0K
10:04 24.20 24.22 24.18 24.17 65.1K
10:05 24.18 24.25 24.18 24.25 32.3K
10:06 24.25 24.27 24.25 24.27 20.1K
10:07 24.27 24.27 24.24 24.25 23.6K
10:08 24.24 24.25 24.23 24.25 27.3K
10:09 24.25 24.25 24.21 24.21 37.3K
10:10 24.25 24.25 24.23 24.24 35.8K
10:11 24.26 24.26 24.24 24.24 8.3K
10:12 24.25 24.26 24.25 24.26 19.4K
10:13 24.26 24.26 24.25 24.25 5.3K
10:14 24.24 24.24 24.24 24.24 1.5K
10:15 24.26 24.26 24.26 24.26 4.1K
10:16 24.26 24.26 24.21 24.21 19.4K
10:17 24.20 24.23 24.20 24.23 20.0K
10:18 24.25 24.25 24.23 24.23 33.3K
10:19 24.27 24.27 24.27 24.27 10.2K
10:20 24.27 24.27 24.27 24.27 8.0K
10:21 24.28 24.30 24.28 24.30 5.4K
10:22 24.29 24.30 24.28 24.30 19.2K
10:23 24.28 24.29 24.25 24.26 11.3K
10:24 24.25 24.27 24.25 24.27 28.0K
10:25 24.25 24.26 24.24 24.24 13.0K
10:26 24.24 24.24 24.24 24.24 6.7K
10:27 24.23 24.23 24.20 24.20 16.2K
10:28 24.19 24.21 24.19 24.21 7.4K
10:29 24.23 24.23 24.21 24.20 9.2K
10:30 24.21 24.22 24.21 24.21 18.2K
10:31 24.20 24.20 24.18 24.18 36.1K
10:32 24.18 24.18 24.17 24.17 21.0K
10:33 24.17 24.19 24.17 24.17 40.2K
10:34 24.17 24.19 24.17 24.19 26.1K
10:35 24.19 24.20 24.18 24.20 10.1K
10:36 24.19 24.20 24.18 24.18 41.1K
10:37 24.19 24.21 24.19 24.21 43.1K
10:38 24.22 24.22 24.17 24.17 30.1K
10:39 24.18 24.18 24.17 24.17 30.5K
10:40 24.16 24.18 24.16 24.17 37.4K
10:41 24.16 24.17 24.16 24.17 11.1K
10:42 24.20 24.21 24.20 24.21 31.5K
10:43 24.21 24.23 24.21 24.21 25.4K
10:44 24.21 24.23 24.21 24.23 15.3K
10:45 24.22 24.22 24.21 24.21 8.8K
10:46 24.23 24.23 24.23 24.23 13.6K
10:47 24.23 24.24 24.23 24.24 13.5K
10:48 24.24 24.25 24.24 24.25 23.9K
10:49 24.24 24.24 24.22 24.22 19.7K
10:50 24.22 24.24 24.22 24.24 19.3K
10:51 24.24 24.24 24.22 24.24 12.7K
10:52 24.24 24.25 24.24 24.24 18.8K
10:53 24.25 24.25 24.25 24.25 1.8K
10:54 24.24 24.25 24.23 24.23 14.1K
10:55 24.24 24.24 24.23 24.23 12.1K
10:56 24.24 24.25 24.23 24.25 16.9K
10:57 24.24 24.24 24.24 24.24 14.8K
10:58 24.23 24.23 24.23 24.23 10.8K
10:59 24.25 24.25 24.25 24.25 9.9K
11:01 24.23 24.25 24.23 24.25 10.9K
11:02 24.25 24.25 24.25 24.25 4.0K
11:03 24.24 24.24 24.24 24.24 23.6K
11:06 24.26 24.26 24.26 24.26 11.6K
11:07 24.24 24.24 24.23 24.24 22.0K
11:08 24.24 24.24 24.24 24.24 13.7K
11:10 24.22 24.23 24.22 24.23 19.8K
11:11 24.23 24.23 24.22 24.23 21.7K
11:12 24.24 24.24 24.24 24.24 1.8K
11:13 24.23 24.23 24.23 24.23 17.4K
11:14 24.23 24.23 24.23 24.23 16.3K
11:16 24.22 24.22 24.22 24.22 11.0K
11:17 24.21 24.21 24.19 24.19 8.7K
11:18 24.20 24.20 24.20 24.20 12.9K
11:20 24.22 24.22 24.22 24.22 12.1K
11:21 24.21 24.21 24.21 24.21 7.7K
11:22 24.22 24.22 24.22 24.22 8.8K
11:23 24.21 24.21 24.21 24.21 8.0K
11:24 24.19 24.19 24.19 24.19 31.6K
11:25 24.19 24.22 24.19 24.22 32.2K
11:26 24.20 24.21 24.20 24.20 16.8K
11:27 24.19 24.19 24.19 24.19 5.4K
11:28 24.22 24.22 24.20 24.20 19.8K
11:29 24.19 24.19 24.17 24.17 10.8K
11:30 24.19 24.19 24.19 24.19 22.4K
11:32 24.21 24.21 24.21 24.21 25.9K
11:33 24.20 24.20 24.19 24.20 22.1K
11:34 24.19 24.19 24.19 24.19 1.8K
11:35 24.20 24.20 24.20 24.20 8.5K
11:36 24.19 24.19 24.19 24.19 12.5K
11:37 24.18 24.20 24.18 24.20 41.4K
11:38 24.18 24.18 24.16 24.16 138.4K
11:39 24.15 24.16 24.15 24.16 5.9K
11:40 24.15 24.15 24.14 24.14 44.1K
11:41 24.15 24.15 24.15 24.15 0.9K
11:42 24.15 24.15 24.15 24.15 14.4K
11:43 24.19 24.20 24.19 24.20 4.4K
11:44 24.21 24.22 24.20 24.22 18.5K
11:45 24.21 24.21 24.21 24.21 35.8K
11:47 24.21 24.21 24.21 24.21 9.1K
11:48 24.21 24.21 24.21 24.21 4.2K
11:49 24.21 24.22 24.21 24.22 5.2K
11:50 24.21 24.21 24.21 24.21 5.2K
11:52 24.20 24.20 24.20 24.20 21.2K
11:55 24.21 24.21 24.21 24.21 13.6K
11:56 24.20 24.21 24.20 24.21 122.9K
11:57 24.19 24.19 24.19 24.19 25.6K
11:58 24.21 24.21 24.20 24.20 7.3K
12:00 24.22 24.22 24.22 24.22 2.3K
12:01 24.22 24.22 24.19 24.19 8.1K
12:02 24.18 24.18 24.18 24.18 15.6K
12:03 24.20 24.20 24.20 24.20 14.0K
12:05 24.21 24.21 24.20 24.20 3.8K
12:06 24.20 24.20 24.20 24.20 5.4K
12:07 24.20 24.20 24.20 24.20 4.0K
12:08 24.20 24.22 24.20 24.22 9.7K
12:09 24.20 24.20 24.19 24.19 22.4K
12:10 24.19 24.20 24.19 24.20 24.2K
12:12 24.19 24.20 24.19 24.19 13.6K
12:13 24.19 24.19 24.19 24.19 5.1K
12:15 24.17 24.19 24.17 24.19 12.9K
12:16 24.20 24.20 24.20 24.20 5.8K
12:17 24.19 24.19 24.19 24.19 5.0K
12:19 24.20 24.20 24.20 24.20 0.8K
12:20 24.21 24.22 24.21 24.22 6.2K
12:21 24.23 24.24 24.23 24.24 6.2K
12:22 24.23 24.23 24.22 24.22 7.9K
12:23 24.22 24.23 24.22 24.23 6.9K
12:24 24.22 24.23 24.22 24.23 7.5K
12:25 24.23 24.24 24.23 24.24 22.2K
12:26 24.24 24.24 24.24 24.24 0.5K
12:27 24.24 24.24 24.24 24.24 2.9K
12:28 24.23 24.23 24.22 24.22 7.6K
12:29 24.22 24.22 24.22 24.22 6.0K
12:30 24.21 24.23 24.21 24.23 7.1K
12:31 24.22 24.22 24.22 24.22 2.3K
12:32 24.24 24.24 24.24 24.24 1.4K
12:33 24.22 24.22 24.22 24.22 1.5K
12:34 24.23 24.24 24.23 24.24 2.9K
12:35 24.24 24.24 24.23 24.23 12.9K
12:36 24.23 24.23 24.23 24.23 6.6K
12:37 24.23 24.23 24.23 24.23 9.8K
12:39 24.24 24.24 24.23 24.23 5.2K
12:42 24.24 24.24 24.23 24.23 1.8K
12:43 24.24 24.24 24.24 24.24 2.0K
12:44 24.25 24.25 24.24 24.24 2.3K
12:45 24.24 24.25 24.24 24.25 1.0K
12:46 24.24 24.26 24.24 24.26 8.3K
12:47 24.25 24.25 24.25 24.25 7.2K
12:48 24.24 24.24 24.24 24.24 1.1K
12:49 24.23 24.23 24.23 24.23 4.9K
12:50 24.24 24.25 24.24 24.25 7.3K
12:51 24.26 24.26 24.25 24.25 6.4K
12:52 24.24 24.26 24.24 24.26 10.2K
12:53 24.26 24.26 24.25 24.25 6.5K
12:54 24.26 24.27 24.26 24.27 2.8K
12:56 24.27 24.27 24.27 24.27 9.4K
12:57 24.25 24.25 24.25 24.25 8.1K
12:58 24.25 24.25 24.25 24.25 6.2K
12:59 24.25 24.25 24.25 24.25 0.8K
13:00 24.25 24.25 24.25 24.25 13.3K
13:02 24.26 24.27 24.26 24.27 3.7K
13:03 24.27 24.28 24.27 24.28 19.6K
13:04 24.28 24.28 24.27 24.27 3.5K
13:06 24.28 24.29 24.28 24.29 10.5K
13:07 24.28 24.30 24.28 24.30 3.1K
13:08 24.29 24.30 24.29 24.30 1.1K
13:09 24.29 24.29 24.29 24.28 3.1K
13:10 24.28 24.28 24.28 24.28 5.7K
13:11 24.28 24.28 24.28 24.28 6.3K
13:12 24.26 24.26 24.26 24.26 0.3K
13:13 24.27 24.27 24.25 24.25 9.4K
13:15 24.25 24.25 24.25 24.25 7.1K
13:16 24.26 24.26 24.26 24.26 1.0K
13:17 24.25 24.25 24.25 24.25 4.8K
13:18 24.26 24.26 24.26 24.26 1.3K
13:20 24.27 24.27 24.26 24.26 5.1K
13:24 24.24 24.24 24.24 24.24 1.2K
13:25 24.24 24.24 24.21 24.21 16.7K
13:26 24.23 24.23 24.23 24.23 10.2K
13:28 24.27 24.27 24.27 24.27 4.2K
13:31 24.27 24.27 24.27 24.27 5.6K
13:33 24.29 24.29 24.29 24.29 4.1K
13:37 24.29 24.29 24.28 24.28 8.3K
13:40 24.29 24.29 24.29 24.29 4.0K
13:41 24.28 24.28 24.28 24.28 7.2K
13:42 24.29 24.29 24.29 24.29 3.5K
13:45 24.30 24.30 24.30 24.30 1.9K
13:47 24.30 24.30 24.30 24.30 2.0K
13:48 24.29 24.29 24.29 24.29 10.0K
13:51 24.29 24.29 24.29 24.29 16.4K
13:54 24.28 24.28 24.28 24.28 5.0K
13:55 24.27 24.27 24.27 24.27 0.5K
13:56 24.25 24.26 24.25 24.26 12.9K
13:57 24.27 24.27 24.27 24.27 0.1K
13:59 24.25 24.25 24.25 24.25 13.6K
14:00 24.25 24.27 24.25 24.26 20.7K
14:01 24.26 24.26 24.26 24.25 1.0K
14:02 24.27 24.27 24.27 24.27 7.9K
14:04 24.29 24.29 24.28 24.28 1.8K
14:06 24.27 24.27 24.26 24.27 31.5K
14:08 24.28 24.28 24.28 24.28 7.1K
14:09 24.28 24.28 24.28 24.28 1.7K
14:10 24.29 24.29 24.28 24.28 10.7K
14:11 24.27 24.27 24.27 24.27 0.9K
14:12 24.27 24.27 24.27 24.27 4.6K
14:13 24.27 24.28 24.27 24.28 4.1K
14:14 24.29 24.29 24.29 24.29 1.6K
14:15 24.28 24.28 24.28 24.28 2.7K
14:16 24.29 24.29 24.29 24.29 1.7K
14:17 24.29 24.29 24.29 24.29 0.4K
14:18 24.29 24.29 24.28 24.28 3.3K
14:19 24.27 24.27 24.27 24.27 2.7K
14:20 24.26 24.27 24.26 24.27 0.7K
14:22 24.27 24.27 24.27 24.27 5.5K
14:23 24.26 24.26 24.26 24.26 3.6K
14:24 24.26 24.26 24.26 24.26 0.1K
14:25 24.26 24.26 24.26 24.26 0.2K
14:27 24.26 24.27 24.26 24.26 12.8K
14:28 24.26 24.26 24.26 24.26 7.9K
14:31 24.26 24.26 24.26 24.26 4.3K
14:32 24.25 24.25 24.25 24.25 8.0K
14:33 24.26 24.26 24.26 24.26 2.1K
14:34 24.24 24.24 24.24 24.24 4.4K
14:35 24.24 24.24 24.24 24.24 7.9K
14:37 24.25 24.25 24.25 24.25 1.0K
14:38 24.25 24.25 24.25 24.25 8.1K
14:39 24.25 24.25 24.24 24.24 7.3K
14:40 24.25 24.25 24.25 24.25 12.1K
14:41 24.25 24.25 24.24 24.24 3.1K
14:42 24.25 24.25 24.25 24.25 0.2K
14:45 24.24 24.24 24.23 24.24 13.3K
14:49 24.24 24.24 24.24 24.24 2.4K
14:50 24.23 24.23 24.23 24.23 27.2K
14:51 24.23 24.23 24.23 24.23 3.7K
14:52 24.22 24.22 24.22 24.22 9.5K
14:53 24.23 24.23 24.23 24.23 4.6K
14:54 24.22 24.22 24.22 24.22 18.7K
14:55 24.23 24.24 24.23 24.24 5.6K
14:58 24.24 24.25 24.24 24.25 8.6K
15:00 24.25 24.25 24.25 24.25 6.2K
15:01 24.24 24.24 24.24 24.24 14.4K
15:02 24.25 24.25 24.25 24.25 2.4K
15:03 24.24 24.24 24.24 24.24 16.3K
15:04 24.23 24.23 24.23 24.23 0.8K
15:06 24.22 24.22 24.22 24.22 23.0K
15:09 24.22 24.22 24.22 24.22 0.5K
15:10 24.21 24.21 24.21 24.21 6.3K
15:11 24.22 24.22 24.22 24.22 2.8K
15:12 24.22 24.22 24.21 24.21 3.1K
15:13 24.20 24.21 24.20 24.21 13.4K
15:14 24.21 24.21 24.21 24.21 2.1K
15:15 24.21 24.21 24.21 24.21 2.9K
15:16 24.21 24.22 24.21 24.22 6.0K
15:17 24.21 24.22 24.21 24.22 2.6K
15:19 24.21 24.21 24.21 24.21 0.4K
15:20 24.20 24.20 24.20 24.20 6.3K
15:21 24.21 24.22 24.21 24.22 24.5K
15:22 24.21 24.21 24.21 24.21 15.8K
15:24 24.21 24.21 24.21 24.21 2.0K
15:25 24.21 24.21 24.20 24.20 5.5K
15:27 24.23 24.23 24.23 24.23 8.4K
15:28 24.22 24.22 24.22 24.22 5.7K
15:30 24.21 24.21 24.21 24.21 12.4K
15:31 24.22 24.22 24.22 24.22 0.6K
15:32 24.20 24.20 24.20 24.20 6.8K
15:34 24.19 24.19 24.19 24.19 2.7K
15:38 24.21 24.21 24.21 24.21 0.1K
15:39 24.21 24.21 24.21 24.21 1.0K
15:41 24.21 24.21 24.21 24.21 8.2K
15:42 24.21 24.21 24.21 24.21 35.8K
15:43 24.21 24.22 24.21 24.22 2.3K
15:44 24.22 24.22 24.22 24.22 2.9K
15:45 24.23 24.24 24.23 24.24 4.0K
15:46 24.26 24.26 24.26 24.26 4.6K
15:47 24.25 24.26 24.25 24.26 7.8K
15:48 24.25 24.25 24.25 24.25 14.2K
15:49 24.26 24.26 24.26 24.26 1.9K
15:50 24.27 24.27 24.27 24.27 5.7K
15:51 24.30 24.30 24.30 24.30 1.2K
15:52 24.32 24.33 24.31 24.33 29.5K
15:53 24.33 24.34 24.33 24.34 4.1K
15:54 24.33 24.33 24.33 24.33 1.8K
15:55 24.33 24.33 24.32 24.31 26.9K
15:56 24.32 24.32 24.32 24.32 5.3K
15:57 24.31 24.31 24.31 24.31 2.1K
15:58 24.30 24.30 24.30 24.30 28.3K
15:59 24.31 24.32 24.31 24.32 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available