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 23.39 23.39 23.39 23.39 9.3K
09:31 23.38 23.43 23.38 23.43 2.6K
09:32 23.37 23.43 23.36 23.43 7.9K
09:33 23.46 23.46 23.45 23.46 3.9K
09:34 23.47 23.50 23.47 23.49 15.6K
09:35 23.45 23.45 23.43 23.43 3.6K
09:36 23.43 23.45 23.43 23.44 8.4K
09:37 23.45 23.48 23.45 23.48 7.5K
09:38 23.48 23.49 23.48 23.49 3.3K
09:39 23.51 23.51 23.50 23.51 6.0K
09:40 23.51 23.51 23.51 23.51 5.6K
09:41 23.52 23.52 23.49 23.49 5.9K
09:42 23.49 23.50 23.49 23.50 3.7K
09:43 23.51 23.51 23.51 23.51 5.5K
09:44 23.49 23.49 23.49 23.49 4.7K
09:45 23.48 23.48 23.46 23.47 5.5K
09:46 23.47 23.47 23.47 23.47 0.4K
09:47 23.49 23.49 23.48 23.48 1.6K
09:48 23.49 23.49 23.49 23.49 0.2K
09:49 23.48 23.48 23.48 23.48 18.2K
09:50 23.47 23.47 23.47 23.47 5.4K
09:52 23.45 23.46 23.45 23.46 4.3K
09:54 23.46 23.46 23.46 23.46 1.6K
09:55 23.44 23.44 23.44 23.44 5.2K
09:56 23.43 23.43 23.43 23.43 5.9K
09:58 23.41 23.41 23.40 23.40 8.3K
09:59 23.39 23.39 23.39 23.39 0.8K
10:00 23.40 23.40 23.40 23.40 3.6K
10:01 23.40 23.40 23.39 23.39 3.1K
10:02 23.41 23.42 23.41 23.42 3.2K
10:03 23.40 23.41 23.40 23.41 0.7K
10:04 23.41 23.41 23.41 23.41 3.7K
10:07 23.40 23.40 23.40 23.40 1.5K
10:08 23.40 23.40 23.40 23.40 6.7K
10:09 23.41 23.42 23.41 23.42 5.7K
10:10 23.42 23.42 23.42 23.42 6.7K
10:12 23.47 23.47 23.47 23.47 3.5K
10:13 23.47 23.47 23.47 23.47 2.3K
10:16 23.49 23.49 23.49 23.49 1.5K
10:17 23.49 23.49 23.49 23.49 0.7K
10:18 23.49 23.49 23.49 23.49 1.6K
10:19 23.49 23.50 23.49 23.50 3.9K
10:20 23.50 23.50 23.50 23.50 1.2K
10:22 23.49 23.50 23.49 23.50 2.6K
10:23 23.50 23.50 23.50 23.50 1.3K
10:24 23.49 23.49 23.49 23.49 5.6K
10:25 23.52 23.52 23.51 23.51 2.4K
10:26 23.52 23.52 23.52 23.52 22.7K
10:27 23.53 23.54 23.53 23.54 7.1K
10:28 23.54 23.54 23.54 23.54 0.3K
10:29 23.54 23.54 23.53 23.53 8.2K
10:30 23.54 23.55 23.54 23.55 1.1K
10:31 23.55 23.56 23.55 23.56 2.7K
10:32 23.56 23.56 23.56 23.56 12.7K
10:34 23.57 23.57 23.56 23.56 0.4K
10:35 23.56 23.56 23.56 23.56 11.5K
10:36 23.56 23.56 23.56 23.56 14.8K
10:37 23.56 23.56 23.55 23.55 22.0K
10:39 23.56 23.56 23.56 23.56 12.2K
10:40 23.57 23.57 23.57 23.57 10.3K
10:42 23.59 23.59 23.59 23.59 38.7K
10:44 23.57 23.57 23.56 23.56 8.0K
10:45 23.57 23.57 23.57 23.57 18.6K
10:47 23.57 23.57 23.57 23.57 16.5K
10:51 23.60 23.60 23.60 23.60 3.1K
10:52 23.61 23.61 23.61 23.61 16.7K
10:54 23.60 23.60 23.60 23.60 10.5K
10:56 23.60 23.61 23.60 23.61 3.8K
10:57 23.60 23.60 23.60 23.59 40.9K
11:01 23.62 23.62 23.61 23.61 6.4K
11:04 23.62 23.64 23.62 23.64 9.6K
11:06 23.64 23.65 23.64 23.65 13.5K
11:07 23.65 23.65 23.65 23.65 0.1K
11:08 23.66 23.66 23.66 23.66 25.8K
11:09 23.65 23.65 23.65 23.65 25.1K
11:10 23.65 23.66 23.65 23.66 7.2K
11:11 23.65 23.65 23.65 23.65 13.0K
11:12 23.66 23.66 23.65 23.65 15.0K
11:14 23.64 23.64 23.62 23.63 22.8K
11:15 23.63 23.65 23.63 23.64 20.1K
11:16 23.63 23.63 23.63 23.63 8.7K
11:17 23.64 23.65 23.64 23.65 5.6K
11:18 23.64 23.64 23.64 23.64 13.5K
11:19 23.64 23.64 23.64 23.64 15.3K
11:21 23.63 23.63 23.63 23.63 1.3K
11:22 23.63 23.63 23.63 23.63 12.6K
11:23 23.63 23.63 23.63 23.63 3.3K
11:24 23.64 23.64 23.64 23.64 26.9K
11:25 23.64 23.64 23.64 23.64 6.6K
11:26 23.63 23.63 23.63 23.63 16.1K
11:27 23.63 23.64 23.63 23.64 31.4K
11:29 23.64 23.64 23.64 23.64 6.5K
11:30 23.63 23.63 23.63 23.63 13.4K
11:32 23.63 23.63 23.63 23.63 8.7K
11:34 23.63 23.63 23.63 23.63 0.3K
11:35 23.63 23.63 23.63 23.63 0.2K
11:36 23.63 23.64 23.63 23.64 2.7K
11:38 23.64 23.64 23.64 23.64 18.1K
11:39 23.64 23.64 23.64 23.64 18.9K
11:42 23.65 23.65 23.65 23.65 7.3K
11:43 23.65 23.65 23.65 23.65 1.5K
11:44 23.65 23.65 23.65 23.65 27.3K
11:48 23.65 23.65 23.65 23.65 14.8K
11:49 23.65 23.65 23.65 23.65 17.5K
11:50 23.65 23.65 23.65 23.65 6.6K
11:51 23.65 23.65 23.65 23.65 0.3K
11:52 23.65 23.65 23.65 23.65 11.7K
11:54 23.66 23.66 23.66 23.66 0.5K
11:55 23.66 23.67 23.66 23.67 8.5K
11:56 23.67 23.67 23.65 23.65 44.1K
11:57 23.64 23.64 23.64 23.64 20.0K
11:58 23.64 23.64 23.64 23.64 6.2K
11:59 23.64 23.64 23.64 23.64 19.7K
12:00 23.64 23.64 23.64 23.64 7.7K
12:01 23.66 23.66 23.66 23.66 32.9K
12:02 23.65 23.65 23.65 23.65 4.0K
12:05 23.67 23.67 23.67 23.67 15.1K
12:06 23.66 23.67 23.66 23.67 14.2K
12:10 23.68 23.68 23.68 23.68 9.4K
12:11 23.67 23.67 23.67 23.67 0.2K
12:12 23.67 23.68 23.67 23.68 7.7K
12:13 23.68 23.68 23.68 23.68 19.3K
12:15 23.70 23.70 23.70 23.70 5.3K
12:16 23.70 23.70 23.70 23.70 7.0K
12:17 23.68 23.68 23.68 23.68 19.1K
12:20 23.70 23.70 23.70 23.70 0.1K
12:21 23.69 23.69 23.69 23.69 0.6K
12:22 23.70 23.70 23.70 23.70 0.4K
12:24 23.70 23.70 23.69 23.69 30.4K
12:26 23.71 23.72 23.71 23.72 9.6K
12:27 23.72 23.72 23.72 23.72 7.1K
12:29 23.70 23.70 23.70 23.70 1.9K
12:30 23.70 23.70 23.70 23.70 8.7K
12:33 23.71 23.71 23.71 23.71 1.1K
12:34 23.71 23.71 23.71 23.71 2.3K
12:37 23.71 23.71 23.71 23.71 1.2K
12:38 23.72 23.72 23.72 23.72 0.3K
12:39 23.72 23.72 23.72 23.72 3.7K
12:42 23.72 23.72 23.72 23.72 4.7K
12:43 23.72 23.72 23.72 23.72 1.3K
12:46 23.72 23.73 23.72 23.73 21.2K
12:47 23.74 23.74 23.73 23.73 5.0K
12:49 23.74 23.74 23.74 23.74 5.4K
12:52 23.74 23.75 23.74 23.75 5.2K
12:53 23.74 23.74 23.74 23.74 1.2K
12:54 23.75 23.75 23.73 23.73 3.2K
12:55 23.72 23.72 23.72 23.72 4.9K
12:57 23.73 23.73 23.73 23.73 0.6K
12:58 23.73 23.73 23.73 23.73 5.6K
12:59 23.73 23.74 23.73 23.74 4.8K
13:00 23.73 23.73 23.73 23.73 2.9K
13:01 23.73 23.73 23.73 23.73 12.9K
13:05 23.71 23.71 23.70 23.70 2.2K
13:06 23.70 23.70 23.66 23.66 24.1K
13:07 23.65 23.65 23.64 23.64 60.2K
13:08 23.66 23.66 23.66 23.66 16.3K
13:11 23.66 23.66 23.66 23.66 8.5K
13:12 23.67 23.68 23.67 23.67 10.9K
13:13 23.66 23.66 23.65 23.65 57.1K
13:14 23.65 23.65 23.65 23.65 34.2K
13:15 23.66 23.67 23.66 23.67 20.1K
13:16 23.65 23.65 23.65 23.65 10.0K
13:17 23.64 23.64 23.64 23.64 32.3K
13:18 23.63 23.63 23.63 23.63 15.2K
13:19 23.63 23.63 23.63 23.63 6.8K
13:20 23.63 23.63 23.63 23.63 1.4K
13:21 23.63 23.63 23.63 23.62 10.9K
13:24 23.63 23.63 23.62 23.62 4.8K
13:25 23.62 23.62 23.62 23.62 20.5K
13:26 23.65 23.65 23.65 23.65 4.0K
13:30 23.66 23.66 23.65 23.65 8.3K
13:32 23.66 23.66 23.66 23.66 0.8K
13:33 23.67 23.67 23.67 23.67 0.6K
13:34 23.67 23.68 23.67 23.68 45.5K
13:35 23.68 23.68 23.68 23.68 25.6K
13:37 23.67 23.67 23.67 23.67 2.0K
13:38 23.67 23.67 23.67 23.67 0.6K
13:39 23.68 23.68 23.68 23.68 10.0K
13:41 23.69 23.69 23.69 23.69 5.0K
13:42 23.69 23.69 23.69 23.69 0.7K
13:43 23.69 23.69 23.69 23.69 0.5K
13:44 23.69 23.69 23.69 23.69 13.8K
13:46 23.67 23.67 23.67 23.67 0.3K
13:51 23.67 23.67 23.67 23.67 19.0K
13:54 23.67 23.67 23.67 23.67 18.7K
13:56 23.65 23.65 23.65 23.65 1.0K
13:57 23.65 23.65 23.65 23.65 1.5K
13:58 23.64 23.64 23.64 23.64 1.3K
14:00 23.63 23.63 23.63 23.63 0.7K
14:01 23.64 23.65 23.64 23.65 25.1K
14:03 23.66 23.66 23.65 23.64 18.9K
14:05 23.65 23.65 23.65 23.65 27.9K
14:09 23.62 23.62 23.61 23.61 3.6K
14:10 23.62 23.62 23.62 23.62 4.7K
14:13 23.63 23.63 23.63 23.63 16.2K
14:14 23.62 23.62 23.62 23.62 12.9K
14:16 23.62 23.62 23.62 23.62 3.5K
14:17 23.63 23.63 23.63 23.63 13.6K
14:18 23.63 23.63 23.63 23.63 8.2K
14:20 23.64 23.64 23.63 23.64 0.7K
14:21 23.64 23.64 23.64 23.64 0.2K
14:23 23.65 23.65 23.64 23.64 27.0K
14:26 23.63 23.64 23.63 23.64 3.8K
14:32 23.63 23.63 23.63 23.63 5.7K
14:33 23.63 23.63 23.63 23.63 0.2K
14:35 23.63 23.63 23.63 23.63 0.3K
14:37 23.63 23.63 23.63 23.63 12.0K
14:40 23.62 23.62 23.62 23.62 4.0K
14:41 23.62 23.62 23.62 23.62 10.7K
14:46 23.61 23.61 23.61 23.61 0.5K
14:48 23.60 23.60 23.60 23.60 0.7K
14:49 23.60 23.60 23.60 23.60 0.2K
14:51 23.61 23.61 23.61 23.61 31.9K
14:52 23.61 23.61 23.61 23.61 12.0K
14:56 23.60 23.60 23.60 23.60 1.6K
14:57 23.61 23.61 23.61 23.61 9.5K
14:58 23.61 23.61 23.61 23.61 9.9K
15:00 23.61 23.61 23.61 23.61 10.0K
15:01 23.62 23.62 23.62 23.62 0.8K
15:02 23.61 23.61 23.61 23.61 15.4K
15:03 23.62 23.62 23.62 23.62 2.2K
15:04 23.62 23.63 23.62 23.63 16.2K
15:05 23.64 23.64 23.64 23.64 2.8K
15:06 23.64 23.64 23.64 23.64 2.4K
15:07 23.64 23.64 23.64 23.64 0.1K
15:09 23.64 23.64 23.64 23.64 0.6K
15:10 23.64 23.64 23.64 23.64 1.5K
15:11 23.64 23.64 23.64 23.64 6.9K
15:13 23.63 23.64 23.63 23.64 6.3K
15:14 23.63 23.63 23.63 23.63 4.4K
15:15 23.62 23.62 23.62 23.62 0.5K
15:20 23.62 23.62 23.62 23.62 31.6K
15:21 23.63 23.63 23.63 23.63 1.7K
15:22 23.63 23.63 23.62 23.63 3.6K
15:23 23.63 23.64 23.63 23.64 4.5K
15:24 23.63 23.63 23.63 23.63 6.7K
15:27 23.63 23.63 23.63 23.63 7.1K
15:28 23.63 23.63 23.63 23.63 9.3K
15:29 23.62 23.63 23.62 23.63 1.0K
15:30 23.62 23.63 23.62 23.63 5.4K
15:31 23.63 23.63 23.62 23.62 6.1K
15:32 23.62 23.62 23.62 23.62 0.3K
15:33 23.62 23.63 23.62 23.63 17.7K
15:34 23.62 23.62 23.62 23.62 5.0K
15:35 23.63 23.63 23.62 23.62 1.5K
15:36 23.62 23.62 23.62 23.62 0.7K
15:37 23.63 23.63 23.63 23.63 15.0K
15:39 23.63 23.63 23.63 23.63 1.2K
15:41 23.62 23.62 23.62 23.62 13.4K
15:43 23.63 23.63 23.63 23.63 2.3K
15:45 23.63 23.63 23.63 23.63 8.0K
15:46 23.63 23.64 23.63 23.64 2.0K
15:47 23.65 23.65 23.65 23.65 12.3K
15:49 23.64 23.64 23.64 23.64 9.9K
15:50 23.63 23.66 23.63 23.66 24.7K
15:51 23.66 23.66 23.66 23.66 9.2K
15:52 23.66 23.66 23.66 23.66 3.1K
15:53 23.66 23.67 23.66 23.67 25.8K
15:54 23.66 23.66 23.66 23.66 37.5K
15:56 23.69 23.69 23.69 23.69 2.3K
15:58 23.70 23.70 23.69 23.70 21.0K
15:59 23.69 23.69 23.69 23.69 65.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available