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 24.70 24.70 24.65 24.66 49.3K
09:31 24.63 24.63 24.58 24.61 17.1K
09:32 24.60 24.61 24.57 24.58 3.4K
09:33 24.60 24.69 24.60 24.67 14.0K
09:34 24.69 24.69 24.63 24.63 22.7K
09:35 24.63 24.64 24.61 24.62 32.2K
09:36 24.60 24.60 24.59 24.60 6.3K
09:37 24.60 24.62 24.58 24.58 4.3K
09:38 24.58 24.59 24.56 24.56 10.9K
09:39 24.57 24.57 24.56 24.55 23.0K
09:40 24.57 24.59 24.57 24.58 9.4K
09:41 24.56 24.56 24.55 24.55 5.1K
09:42 24.57 24.58 24.56 24.58 16.9K
09:43 24.55 24.56 24.53 24.56 5.1K
09:44 24.55 24.56 24.55 24.56 2.1K
09:45 24.54 24.54 24.52 24.53 7.2K
09:46 24.52 24.52 24.51 24.51 4.1K
09:47 24.53 24.53 24.53 24.53 8.8K
09:48 24.52 24.52 24.51 24.51 14.9K
09:49 24.50 24.50 24.48 24.48 8.7K
09:50 24.48 24.48 24.45 24.44 3.8K
09:51 24.46 24.46 24.44 24.44 12.6K
09:53 24.42 24.42 24.42 24.42 9.2K
09:54 24.43 24.44 24.41 24.42 6.7K
09:55 24.42 24.45 24.42 24.45 7.3K
09:56 24.43 24.44 24.43 24.44 5.3K
09:57 24.43 24.43 24.43 24.43 3.2K
09:58 24.45 24.46 24.45 24.46 6.2K
09:59 24.47 24.47 24.45 24.45 5.5K
10:00 24.45 24.45 24.44 24.44 6.8K
10:01 24.42 24.44 24.42 24.43 8.4K
10:02 24.45 24.45 24.41 24.41 6.4K
10:03 24.40 24.42 24.40 24.40 3.6K
10:04 24.42 24.42 24.36 24.36 5.7K
10:05 24.34 24.37 24.32 24.37 21.6K
10:06 24.37 24.37 24.36 24.36 20.9K
10:07 24.37 24.37 24.35 24.35 3.1K
10:08 24.37 24.37 24.36 24.36 15.0K
10:09 24.37 24.37 24.36 24.36 14.1K
10:10 24.38 24.38 24.36 24.36 66.5K
10:11 24.36 24.36 24.33 24.33 25.2K
10:12 24.32 24.32 24.31 24.32 16.5K
10:13 24.33 24.35 24.33 24.35 5.7K
10:14 24.33 24.33 24.33 24.33 10.4K
10:15 24.33 24.35 24.33 24.35 53.4K
10:16 24.36 24.36 24.36 24.36 12.9K
10:17 24.35 24.35 24.35 24.35 0.4K
10:18 24.38 24.38 24.36 24.36 7.2K
10:19 24.36 24.38 24.36 24.38 3.6K
10:20 24.37 24.38 24.37 24.37 9.7K
10:21 24.37 24.37 24.35 24.36 3.6K
10:22 24.34 24.34 24.33 24.33 2.3K
10:23 24.31 24.34 24.31 24.34 7.0K
10:24 24.33 24.34 24.33 24.34 1.3K
10:25 24.35 24.36 24.35 24.35 6.1K
10:26 24.34 24.34 24.34 24.34 5.7K
10:27 24.33 24.33 24.33 24.33 2.3K
10:28 24.34 24.35 24.34 24.35 11.2K
10:29 24.33 24.33 24.33 24.33 6.1K
10:30 24.34 24.34 24.33 24.33 7.3K
10:32 24.34 24.34 24.33 24.33 7.6K
10:33 24.34 24.35 24.34 24.35 9.8K
10:35 24.34 24.34 24.33 24.34 18.9K
10:36 24.32 24.32 24.32 24.32 9.6K
10:37 24.32 24.32 24.32 24.32 0.7K
10:38 24.31 24.31 24.30 24.30 7.8K
10:39 24.31 24.32 24.31 24.32 6.2K
10:40 24.29 24.30 24.29 24.30 7.3K
10:41 24.30 24.31 24.29 24.29 21.2K
10:42 24.28 24.28 24.28 24.28 1.6K
10:43 24.28 24.29 24.28 24.28 7.9K
10:44 24.29 24.29 24.29 24.28 20.5K
10:45 24.29 24.30 24.29 24.30 14.2K
10:46 24.29 24.29 24.28 24.28 6.2K
10:47 24.28 24.28 24.28 24.28 3.2K
10:48 24.29 24.29 24.28 24.29 41.4K
10:49 24.29 24.29 24.29 24.29 2.4K
10:50 24.30 24.30 24.28 24.28 33.2K
10:51 24.28 24.29 24.28 24.29 22.2K
10:52 24.29 24.30 24.29 24.30 4.7K
10:54 24.27 24.27 24.27 24.27 0.5K
10:55 24.27 24.27 24.26 24.26 23.1K
10:56 24.27 24.27 24.27 24.27 20.0K
10:57 24.27 24.27 24.26 24.26 4.7K
10:58 24.25 24.25 24.25 24.25 7.0K
10:59 24.25 24.26 24.25 24.26 9.0K
11:00 24.25 24.27 24.25 24.27 32.0K
11:01 24.28 24.29 24.28 24.29 14.2K
11:02 24.30 24.30 24.28 24.28 8.9K
11:03 24.29 24.29 24.29 24.29 0.6K
11:04 24.30 24.30 24.29 24.30 11.4K
11:05 24.31 24.32 24.29 24.29 12.5K
11:06 24.29 24.30 24.29 24.30 6.7K
11:07 24.30 24.30 24.30 24.30 17.6K
11:08 24.29 24.29 24.29 24.29 8.1K
11:09 24.30 24.30 24.30 24.30 66.7K
11:11 24.29 24.29 24.29 24.29 10.8K
11:12 24.28 24.28 24.28 24.28 1.5K
11:13 24.27 24.28 24.27 24.28 0.7K
11:14 24.28 24.28 24.27 24.27 13.3K
11:15 24.26 24.28 24.26 24.27 8.6K
11:16 24.27 24.28 24.27 24.28 6.8K
11:17 24.27 24.27 24.27 24.27 3.5K
11:18 24.27 24.27 24.27 24.27 3.8K
11:19 24.27 24.27 24.27 24.27 1.8K
11:20 24.27 24.27 24.27 24.27 5.9K
11:21 24.26 24.26 24.26 24.26 19.1K
11:24 24.26 24.26 24.26 24.26 9.6K
11:25 24.26 24.26 24.26 24.26 0.1K
11:26 24.26 24.26 24.25 24.25 5.8K
11:27 24.27 24.27 24.27 24.27 1.4K
11:28 24.27 24.27 24.27 24.27 18.9K
11:29 24.27 24.27 24.26 24.27 34.4K
11:30 24.28 24.28 24.27 24.27 23.8K
11:31 24.28 24.28 24.27 24.27 6.9K
11:32 24.28 24.29 24.27 24.29 50.9K
11:33 24.29 24.29 24.29 24.29 6.0K
11:34 24.29 24.29 24.29 24.29 13.4K
11:35 24.30 24.30 24.30 24.30 37.3K
11:37 24.30 24.30 24.30 24.30 3.3K
11:39 24.31 24.31 24.29 24.29 7.7K
11:40 24.30 24.30 24.29 24.29 6.4K
11:41 24.29 24.29 24.28 24.29 2.3K
11:42 24.30 24.30 24.30 24.30 1.8K
11:43 24.30 24.30 24.28 24.28 42.7K
11:44 24.29 24.30 24.28 24.30 10.6K
11:46 24.32 24.32 24.32 24.32 4.5K
11:47 24.32 24.32 24.32 24.32 5.9K
11:48 24.32 24.32 24.32 24.32 16.5K
11:49 24.31 24.31 24.31 24.31 20.5K
11:50 24.32 24.32 24.32 24.32 1.6K
11:51 24.32 24.32 24.32 24.32 3.0K
11:52 24.34 24.35 24.34 24.35 15.4K
11:53 24.36 24.36 24.35 24.35 1.8K
11:54 24.36 24.36 24.36 24.36 9.3K
11:55 24.36 24.36 24.36 24.36 7.1K
11:56 24.36 24.36 24.34 24.34 21.3K
11:57 24.35 24.36 24.35 24.36 5.1K
11:58 24.35 24.35 24.35 24.35 18.9K
11:59 24.34 24.34 24.34 24.34 14.5K
12:00 24.35 24.35 24.34 24.34 8.6K
12:01 24.35 24.35 24.34 24.34 4.8K
12:02 24.34 24.34 24.34 24.34 15.9K
12:04 24.34 24.35 24.34 24.34 17.9K
12:05 24.35 24.35 24.35 24.35 7.5K
12:06 24.35 24.37 24.35 24.37 27.8K
12:07 24.36 24.36 24.36 24.36 15.7K
12:08 24.36 24.36 24.36 24.36 10.1K
12:09 24.36 24.36 24.36 24.36 2.9K
12:10 24.36 24.37 24.36 24.37 2.9K
12:11 24.37 24.37 24.37 24.37 8.1K
12:13 24.37 24.37 24.37 24.37 0.9K
12:14 24.36 24.36 24.36 24.36 0.9K
12:15 24.36 24.36 24.36 24.36 17.5K
12:16 24.37 24.38 24.37 24.37 9.6K
12:17 24.37 24.37 24.37 24.37 0.5K
12:18 24.36 24.36 24.36 24.36 19.2K
12:19 24.37 24.37 24.37 24.37 6.5K
12:20 24.36 24.38 24.36 24.38 8.8K
12:21 24.37 24.37 24.37 24.37 8.6K
12:22 24.37 24.38 24.37 24.38 10.0K
12:23 24.37 24.37 24.37 24.37 11.9K
12:24 24.37 24.37 24.37 24.37 2.0K
12:25 24.36 24.36 24.36 24.36 6.6K
12:26 24.36 24.36 24.36 24.36 24.1K
12:27 24.35 24.35 24.35 24.35 4.0K
12:28 24.36 24.37 24.36 24.36 8.7K
12:29 24.36 24.36 24.35 24.35 10.8K
12:30 24.36 24.36 24.35 24.35 5.2K
12:31 24.34 24.34 24.33 24.33 28.7K
12:32 24.33 24.34 24.33 24.34 22.7K
12:33 24.35 24.35 24.34 24.34 18.1K
12:35 24.34 24.34 24.33 24.33 8.4K
12:36 24.34 24.34 24.34 24.34 1.5K
12:37 24.33 24.35 24.33 24.35 17.0K
12:38 24.34 24.34 24.29 24.29 77.6K
12:39 24.28 24.28 24.26 24.26 76.5K
12:40 24.26 24.26 24.24 24.24 150.5K
12:41 24.25 24.25 24.24 24.24 39.2K
12:42 24.24 24.24 24.20 24.19 99.0K
12:43 24.19 24.23 24.18 24.23 76.9K
12:44 24.23 24.23 24.21 24.21 61.2K
12:45 24.21 24.21 24.21 24.21 30.0K
12:46 24.21 24.21 24.19 24.19 18.2K
12:47 24.20 24.20 24.19 24.20 22.5K
12:48 24.18 24.18 24.16 24.17 55.2K
12:49 24.21 24.21 24.20 24.20 19.6K
12:50 24.19 24.21 24.19 24.21 19.8K
12:51 24.20 24.20 24.20 24.20 10.2K
12:53 24.17 24.17 24.17 24.17 10.8K
12:54 24.18 24.18 24.17 24.17 14.8K
12:55 24.16 24.17 24.15 24.15 37.7K
12:56 24.14 24.14 24.14 24.14 12.6K
12:57 24.13 24.13 24.10 24.10 21.2K
12:58 24.09 24.09 24.08 24.08 64.7K
12:59 24.05 24.05 24.05 24.05 2.7K
13:00 24.04 24.07 24.04 24.07 22.1K
13:01 24.06 24.06 24.02 24.04 83.6K
13:02 24.02 24.04 24.01 24.01 75.0K
13:03 24.00 24.00 23.96 23.96 36.1K
13:04 23.97 24.00 23.97 23.98 60.3K
13:05 23.97 24.01 23.97 23.98 113.2K
13:06 24.00 24.01 24.00 24.01 47.7K
13:07 24.02 24.03 24.02 24.03 13.1K
13:08 24.04 24.04 24.03 24.03 28.2K
13:09 24.05 24.06 24.05 24.06 23.1K
13:10 24.07 24.07 24.06 24.06 41.5K
13:11 24.05 24.05 24.03 24.04 38.1K
13:12 24.05 24.05 24.02 24.02 30.7K
13:13 24.01 24.01 23.99 23.99 33.7K
13:14 23.99 24.01 23.99 24.01 29.6K
13:15 24.00 24.01 24.00 24.00 28.6K
13:16 24.03 24.03 24.01 24.02 62.3K
13:17 24.03 24.04 24.02 24.02 37.7K
13:18 24.00 24.00 23.98 23.98 28.7K
13:19 23.98 24.02 23.98 24.02 43.0K
13:20 24.02 24.02 24.00 24.00 37.4K
13:21 24.00 24.01 23.99 24.00 21.7K
13:22 24.01 24.01 23.98 23.99 37.7K
13:23 24.00 24.01 24.00 24.00 48.3K
13:24 24.01 24.01 23.98 23.98 36.8K
13:25 23.97 23.98 23.96 23.97 22.2K
13:26 23.96 23.97 23.95 23.95 26.6K
13:27 23.97 23.97 23.96 23.96 9.5K
13:28 23.96 23.96 23.92 23.93 34.6K
13:29 23.94 23.95 23.94 23.94 54.2K
13:30 23.94 23.96 23.93 23.96 41.6K
13:31 23.97 24.01 23.97 23.99 38.9K
13:32 24.01 24.01 23.99 24.00 14.6K
13:33 24.00 24.01 24.00 24.00 76.4K
13:34 24.01 24.01 24.01 24.01 36.0K
13:35 24.02 24.02 24.01 24.01 16.2K
13:36 24.00 24.02 24.00 24.01 24.3K
13:37 24.00 24.01 23.99 24.01 46.0K
13:38 24.01 24.01 24.00 24.01 9.4K
13:39 24.01 24.03 24.00 24.02 43.1K
13:40 24.01 24.01 23.98 23.98 20.4K
13:41 23.96 23.96 23.95 23.95 38.5K
13:42 23.96 23.96 23.95 23.95 8.7K
13:43 23.96 23.97 23.96 23.96 32.5K
13:44 23.95 23.95 23.94 23.94 55.4K
13:45 23.93 23.93 23.91 23.91 41.6K
13:46 23.91 23.93 23.91 23.93 115.4K
13:47 23.94 23.94 23.93 23.94 27.4K
13:48 23.94 23.94 23.93 23.93 76.9K
13:49 23.92 23.92 23.92 23.92 18.5K
13:50 23.91 23.91 23.89 23.89 20.3K
13:51 23.89 23.92 23.88 23.92 28.4K
13:52 23.91 23.91 23.88 23.88 15.4K
13:53 23.88 23.88 23.87 23.87 34.5K
13:54 23.89 23.89 23.89 23.89 47.4K
13:55 23.90 23.90 23.90 23.89 52.8K
13:56 23.90 23.91 23.90 23.91 34.0K
13:57 23.91 23.91 23.89 23.90 56.3K
13:58 23.89 23.89 23.88 23.88 7.6K
13:59 23.88 23.88 23.88 23.87 12.9K
14:00 23.87 23.87 23.86 23.87 41.3K
14:01 23.85 23.85 23.82 23.82 20.7K
14:02 23.82 23.82 23.80 23.80 11.5K
14:03 23.80 23.80 23.78 23.78 42.2K
14:04 23.77 23.77 23.75 23.76 44.9K
14:05 23.76 23.77 23.75 23.77 58.6K
14:06 23.77 23.81 23.77 23.81 29.3K
14:07 23.81 23.81 23.80 23.80 44.8K
14:08 23.81 23.82 23.79 23.80 18.8K
14:09 23.81 23.81 23.80 23.80 44.4K
14:10 23.79 23.82 23.79 23.81 44.9K
14:11 23.81 23.82 23.80 23.82 21.5K
14:12 23.81 23.81 23.80 23.80 33.5K
14:13 23.80 23.80 23.78 23.78 14.0K
14:14 23.78 23.79 23.78 23.78 88.7K
14:15 23.79 23.79 23.78 23.77 27.8K
14:16 23.76 23.79 23.76 23.78 18.0K
14:17 23.78 23.79 23.78 23.78 8.8K
14:18 23.77 23.77 23.75 23.76 29.9K
14:19 23.76 23.76 23.74 23.74 19.4K
14:20 23.74 23.75 23.74 23.74 56.2K
14:21 23.74 23.75 23.73 23.75 83.5K
14:22 23.75 23.76 23.75 23.76 14.5K
14:23 23.76 23.76 23.73 23.74 35.2K
14:24 23.73 23.73 23.71 23.71 10.7K
14:25 23.71 23.72 23.71 23.72 42.6K
14:26 23.72 23.73 23.71 23.71 21.9K
14:27 23.71 23.71 23.69 23.69 33.0K
14:28 23.69 23.70 23.69 23.70 104.9K
14:29 23.70 23.70 23.70 23.70 0.5K
14:30 23.70 23.70 23.69 23.69 24.2K
14:31 23.69 23.70 23.68 23.69 107.5K
14:32 23.69 23.69 23.68 23.69 30.4K
14:33 23.69 23.70 23.69 23.69 54.4K
14:34 23.70 23.72 23.70 23.72 41.0K
14:35 23.73 23.74 23.73 23.74 53.5K
14:36 23.73 23.74 23.73 23.74 62.2K
14:37 23.74 23.74 23.73 23.74 3.1K
14:38 23.74 23.74 23.72 23.74 22.1K
14:39 23.75 23.75 23.74 23.74 2.4K
14:40 23.76 23.76 23.74 23.74 28.0K
14:41 23.75 23.75 23.75 23.75 32.2K
14:42 23.75 23.76 23.75 23.75 18.7K
14:43 23.75 23.75 23.74 23.75 32.2K
14:44 23.76 23.76 23.75 23.75 28.1K
14:45 23.75 23.75 23.75 23.75 2.4K
14:46 23.75 23.75 23.75 23.75 10.0K
14:47 23.75 23.75 23.74 23.74 8.7K
14:48 23.74 23.74 23.74 23.74 5.6K
14:49 23.74 23.74 23.73 23.73 13.2K
14:50 23.74 23.74 23.74 23.74 4.1K
14:51 23.74 23.76 23.74 23.76 22.0K
14:52 23.75 23.75 23.75 23.75 13.5K
14:53 23.75 23.77 23.75 23.77 15.0K
14:54 23.77 23.77 23.77 23.77 5.4K
14:55 23.77 23.77 23.76 23.76 15.5K
14:56 23.76 23.76 23.76 23.76 3.3K
14:57 23.76 23.77 23.76 23.77 13.4K
14:58 23.76 23.76 23.76 23.76 11.6K
14:59 23.77 23.77 23.77 23.76 1.5K
15:00 23.78 23.80 23.78 23.80 17.1K
15:01 23.81 23.82 23.81 23.82 6.2K
15:02 23.81 23.81 23.80 23.80 27.1K
15:03 23.79 23.79 23.78 23.78 46.4K
15:04 23.80 23.80 23.80 23.80 13.7K
15:05 23.80 23.80 23.80 23.80 10.2K
15:06 23.80 23.80 23.80 23.80 0.9K
15:07 23.80 23.80 23.79 23.79 15.8K
15:08 23.80 23.80 23.79 23.80 4.7K
15:09 23.81 23.81 23.80 23.80 17.1K
15:10 23.79 23.79 23.78 23.78 16.8K
15:11 23.78 23.79 23.78 23.79 5.5K
15:12 23.80 23.80 23.80 23.80 9.0K
15:13 23.79 23.79 23.78 23.78 5.7K
15:14 23.78 23.78 23.77 23.77 9.9K
15:16 23.75 23.75 23.75 23.75 2.0K
15:17 23.74 23.74 23.73 23.73 7.8K
15:18 23.74 23.74 23.74 23.74 33.3K
15:19 23.74 23.75 23.74 23.74 46.7K
15:20 23.73 23.74 23.73 23.74 12.3K
15:21 23.74 23.74 23.74 23.74 11.2K
15:22 23.75 23.75 23.73 23.74 23.2K
15:23 23.74 23.74 23.73 23.73 1.3K
15:24 23.73 23.74 23.73 23.73 9.0K
15:25 23.72 23.73 23.72 23.73 11.0K
15:26 23.72 23.74 23.72 23.74 16.1K
15:27 23.74 23.75 23.74 23.75 8.1K
15:28 23.76 23.76 23.76 23.76 4.6K
15:29 23.76 23.76 23.75 23.75 40.8K
15:30 23.76 23.76 23.76 23.76 30.0K
15:31 23.76 23.76 23.76 23.76 2.7K
15:32 23.75 23.76 23.74 23.75 14.0K
15:33 23.74 23.75 23.74 23.74 16.5K
15:34 23.74 23.75 23.74 23.75 8.8K
15:35 23.75 23.76 23.75 23.76 1.3K
15:36 23.76 23.77 23.76 23.77 2.0K
15:37 23.77 23.77 23.75 23.75 9.9K
15:38 23.74 23.75 23.74 23.75 13.6K
15:39 23.76 23.77 23.75 23.75 11.6K
15:40 23.75 23.75 23.73 23.73 21.3K
15:41 23.74 23.74 23.74 23.73 22.4K
15:42 23.73 23.74 23.73 23.74 13.2K
15:43 23.74 23.74 23.73 23.74 8.5K
15:44 23.74 23.74 23.74 23.74 5.3K
15:45 23.74 23.74 23.72 23.73 9.7K
15:46 23.75 23.75 23.73 23.73 27.4K
15:47 23.74 23.75 23.74 23.75 10.4K
15:48 23.75 23.75 23.75 23.75 3.4K
15:49 23.75 23.76 23.75 23.76 3.6K
15:50 23.74 23.76 23.74 23.75 51.9K
15:51 23.76 23.78 23.76 23.78 11.9K
15:52 23.77 23.77 23.76 23.76 22.4K
15:53 23.73 23.74 23.73 23.74 87.4K
15:54 23.76 23.77 23.76 23.76 37.4K
15:55 23.75 23.76 23.75 23.75 16.5K
15:56 23.76 23.76 23.76 23.76 54.9K
15:57 23.76 23.77 23.76 23.77 14.8K
15:58 23.76 23.77 23.76 23.77 21.3K
15:59 23.78 23.78 23.76 23.76 56.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available