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 23.43 23.43 23.43 23.43 19.1K
09:31 23.43 23.43 23.43 23.43 6.7K
09:32 23.41 23.42 23.38 23.42 31.9K
09:33 23.38 23.38 23.31 23.32 24.6K
09:34 23.33 23.34 23.29 23.29 5.9K
09:35 23.29 23.29 23.26 23.27 38.5K
09:36 23.29 23.29 23.26 23.26 8.5K
09:37 23.26 23.28 23.26 23.28 14.0K
09:38 23.27 23.28 23.27 23.27 6.0K
09:39 23.27 23.30 23.26 23.30 3.8K
09:40 23.26 23.26 23.26 23.26 0.9K
09:41 23.26 23.26 23.24 23.24 2.9K
09:42 23.27 23.27 23.27 23.27 5.4K
09:44 23.28 23.28 23.28 23.28 3.9K
09:45 23.26 23.26 23.26 23.26 3.4K
09:46 23.27 23.27 23.26 23.26 11.6K
09:47 23.27 23.28 23.27 23.28 2.2K
09:48 23.28 23.29 23.27 23.27 10.9K
09:49 23.27 23.27 23.27 23.27 1.3K
09:50 23.28 23.29 23.27 23.27 14.1K
09:51 23.28 23.29 23.28 23.29 1.3K
09:52 23.29 23.29 23.29 23.29 0.9K
09:53 23.29 23.29 23.29 23.29 3.4K
09:54 23.28 23.29 23.28 23.29 25.1K
09:55 23.30 23.30 23.30 23.29 0.4K
09:56 23.28 23.28 23.28 23.28 3.6K
09:57 23.28 23.28 23.28 23.28 8.7K
09:59 23.27 23.27 23.25 23.25 1.0K
10:01 23.26 23.28 23.26 23.28 12.9K
10:02 23.28 23.28 23.28 23.28 6.7K
10:03 23.28 23.28 23.28 23.28 8.2K
10:04 23.29 23.29 23.29 23.29 0.9K
10:05 23.27 23.27 23.27 23.27 0.2K
10:06 23.28 23.29 23.27 23.28 6.6K
10:07 23.28 23.28 23.28 23.28 10.5K
10:09 23.27 23.27 23.27 23.27 7.5K
10:10 23.28 23.28 23.28 23.28 4.8K
10:11 23.28 23.28 23.27 23.27 9.1K
10:13 23.25 23.27 23.25 23.27 8.9K
10:14 23.27 23.27 23.27 23.27 16.7K
10:16 23.27 23.29 23.27 23.28 17.3K
10:17 23.29 23.29 23.29 23.29 2.5K
10:19 23.28 23.28 23.28 23.28 12.0K
10:20 23.28 23.28 23.27 23.27 4.0K
10:21 23.27 23.27 23.27 23.27 4.6K
10:22 23.26 23.26 23.26 23.26 0.4K
10:23 23.27 23.27 23.27 23.27 2.2K
10:24 23.28 23.28 23.28 23.28 13.2K
10:26 23.29 23.29 23.29 23.29 4.1K
10:27 23.29 23.29 23.29 23.29 11.3K
10:28 23.29 23.30 23.29 23.29 61.0K
10:30 23.28 23.30 23.28 23.30 25.5K
10:31 23.29 23.30 23.29 23.30 9.4K
10:33 23.31 23.31 23.31 23.31 6.1K
10:34 23.32 23.32 23.32 23.32 19.5K
10:35 23.32 23.32 23.31 23.31 35.3K
10:36 23.32 23.32 23.32 23.32 7.0K
10:37 23.33 23.34 23.33 23.34 21.3K
10:38 23.34 23.34 23.34 23.34 41.6K
10:39 23.34 23.35 23.32 23.32 14.0K
10:40 23.32 23.32 23.31 23.32 21.7K
10:41 23.33 23.34 23.33 23.33 24.2K
10:42 23.33 23.33 23.33 23.33 18.6K
10:43 23.32 23.32 23.32 23.32 9.5K
10:44 23.33 23.33 23.32 23.33 31.3K
10:45 23.34 23.34 23.34 23.34 19.0K
10:47 23.35 23.35 23.35 23.35 14.3K
10:48 23.35 23.36 23.35 23.36 20.8K
10:49 23.37 23.37 23.36 23.37 15.7K
10:50 23.35 23.35 23.35 23.35 1.9K
10:51 23.35 23.35 23.35 23.35 3.0K
10:52 23.36 23.36 23.36 23.36 11.8K
10:53 23.36 23.36 23.36 23.36 5.5K
10:54 23.36 23.37 23.36 23.37 24.8K
10:55 23.37 23.38 23.36 23.38 45.2K
10:56 23.38 23.39 23.38 23.39 4.2K
10:57 23.39 23.39 23.39 23.39 1.2K
10:58 23.39 23.41 23.39 23.41 71.3K
10:59 23.41 23.41 23.40 23.41 17.4K
11:00 23.41 23.42 23.41 23.42 27.4K
11:01 23.42 23.42 23.42 23.42 14.2K
11:02 23.43 23.43 23.43 23.43 1.9K
11:04 23.43 23.45 23.43 23.45 10.4K
11:05 23.45 23.45 23.45 23.45 5.2K
11:06 23.45 23.45 23.45 23.45 20.4K
11:07 23.46 23.47 23.46 23.47 7.9K
11:08 23.48 23.48 23.48 23.48 3.1K
11:09 23.47 23.47 23.47 23.47 15.1K
11:10 23.44 23.44 23.44 23.44 0.6K
11:11 23.46 23.46 23.45 23.45 39.7K
11:12 23.44 23.44 23.44 23.44 17.7K
11:13 23.45 23.46 23.45 23.46 4.5K
11:14 23.46 23.48 23.46 23.48 17.9K
11:15 23.47 23.47 23.47 23.47 17.9K
11:16 23.48 23.48 23.48 23.48 16.0K
11:17 23.48 23.50 23.48 23.50 13.4K
11:18 23.51 23.51 23.51 23.51 1.6K
11:19 23.51 23.51 23.50 23.50 2.6K
11:20 23.51 23.51 23.51 23.51 0.2K
11:21 23.51 23.52 23.51 23.52 16.7K
11:22 23.53 23.53 23.53 23.53 9.9K
11:23 23.54 23.54 23.53 23.54 13.5K
11:24 23.54 23.57 23.54 23.56 28.0K
11:25 23.56 23.57 23.55 23.55 20.4K
11:26 23.55 23.55 23.54 23.54 11.2K
11:27 23.54 23.54 23.53 23.53 14.2K
11:28 23.54 23.54 23.53 23.53 20.7K
11:29 23.53 23.53 23.52 23.52 42.8K
11:30 23.53 23.54 23.53 23.54 28.4K
11:31 23.53 23.53 23.53 23.53 13.0K
11:32 23.51 23.51 23.50 23.50 4.5K
11:33 23.51 23.52 23.51 23.52 33.0K
11:34 23.52 23.52 23.52 23.52 1.7K
11:35 23.52 23.52 23.52 23.52 19.4K
11:36 23.52 23.52 23.51 23.51 23.3K
11:37 23.52 23.52 23.51 23.51 18.0K
11:38 23.51 23.53 23.51 23.53 36.5K
11:39 23.54 23.54 23.53 23.54 11.1K
11:40 23.55 23.55 23.55 23.55 1.9K
11:41 23.55 23.55 23.54 23.54 15.3K
11:42 23.55 23.55 23.55 23.55 15.8K
11:43 23.56 23.56 23.56 23.56 7.5K
11:44 23.55 23.55 23.55 23.55 16.3K
11:45 23.54 23.55 23.54 23.54 17.4K
11:46 23.55 23.55 23.55 23.55 30.9K
11:47 23.55 23.55 23.54 23.55 24.5K
11:48 23.55 23.55 23.55 23.55 7.4K
11:49 23.54 23.55 23.54 23.55 20.7K
11:50 23.56 23.56 23.56 23.56 9.9K
11:51 23.55 23.57 23.55 23.57 18.6K
11:52 23.58 23.58 23.58 23.58 34.2K
11:53 23.58 23.58 23.56 23.57 29.1K
11:54 23.59 23.59 23.57 23.57 15.7K
11:55 23.58 23.58 23.57 23.57 14.6K
11:56 23.59 23.60 23.59 23.60 17.8K
11:58 23.60 23.60 23.60 23.60 0.6K
11:59 23.61 23.61 23.59 23.59 17.1K
12:00 23.60 23.60 23.59 23.59 23.2K
12:01 23.60 23.60 23.60 23.60 9.2K
12:02 23.61 23.61 23.61 23.61 4.2K
12:04 23.62 23.62 23.62 23.62 21.2K
12:06 23.61 23.63 23.61 23.63 3.6K
12:07 23.63 23.64 23.63 23.64 12.4K
12:08 23.65 23.66 23.65 23.66 11.8K
12:09 23.67 23.67 23.67 23.67 15.9K
12:10 23.66 23.66 23.66 23.66 20.1K
12:11 23.68 23.68 23.68 23.68 18.9K
12:13 23.66 23.66 23.65 23.65 8.3K
12:14 23.65 23.65 23.65 23.65 8.2K
12:15 23.65 23.66 23.65 23.66 41.9K
12:17 23.65 23.65 23.65 23.65 34.0K
12:18 23.64 23.66 23.64 23.65 15.8K
12:19 23.65 23.65 23.65 23.65 19.7K
12:20 23.66 23.66 23.66 23.66 17.5K
12:21 23.66 23.66 23.65 23.65 13.9K
12:22 23.66 23.67 23.66 23.67 30.2K
12:23 23.67 23.68 23.67 23.68 13.0K
12:24 23.69 23.71 23.69 23.71 5.1K
12:25 23.70 23.70 23.69 23.69 15.7K
12:26 23.68 23.69 23.68 23.69 18.9K
12:27 23.68 23.68 23.68 23.68 4.7K
12:28 23.67 23.67 23.67 23.67 7.4K
12:29 23.68 23.68 23.68 23.68 9.3K
12:30 23.68 23.69 23.68 23.69 41.5K
12:31 23.69 23.70 23.69 23.70 18.6K
12:32 23.70 23.70 23.69 23.69 31.2K
12:33 23.69 23.69 23.69 23.69 8.4K
12:34 23.69 23.69 23.69 23.69 13.8K
12:36 23.68 23.68 23.68 23.68 12.5K
12:37 23.66 23.66 23.66 23.66 1.2K
12:38 23.66 23.66 23.65 23.65 17.4K
12:39 23.65 23.65 23.65 23.65 7.3K
12:40 23.65 23.65 23.65 23.65 10.7K
12:41 23.65 23.66 23.65 23.65 29.9K
12:42 23.64 23.64 23.64 23.64 7.3K
12:43 23.65 23.65 23.65 23.65 3.6K
12:44 23.63 23.63 23.63 23.63 17.8K
12:45 23.63 23.63 23.60 23.60 13.6K
12:46 23.59 23.59 23.59 23.59 0.4K
12:47 23.59 23.59 23.57 23.57 32.5K
12:48 23.58 23.59 23.58 23.59 4.1K
12:49 23.59 23.59 23.59 23.59 17.7K
12:50 23.59 23.59 23.59 23.59 16.2K
12:51 23.58 23.58 23.58 23.58 23.7K
12:52 23.59 23.59 23.58 23.58 19.7K
12:53 23.57 23.57 23.57 23.57 8.2K
12:54 23.57 23.57 23.56 23.56 20.2K
12:55 23.57 23.57 23.55 23.56 2.7K
12:56 23.54 23.54 23.53 23.53 5.6K
12:57 23.53 23.53 23.53 23.53 1.1K
12:58 23.53 23.54 23.53 23.54 24.3K
12:59 23.54 23.54 23.54 23.53 18.4K
13:00 23.54 23.54 23.54 23.54 7.8K
13:01 23.53 23.53 23.53 23.53 27.8K
13:02 23.53 23.54 23.53 23.54 18.0K
13:03 23.54 23.55 23.54 23.55 17.1K
13:04 23.54 23.54 23.54 23.54 8.4K
13:05 23.54 23.56 23.54 23.56 31.9K
13:06 23.56 23.56 23.56 23.56 8.2K
13:07 23.56 23.57 23.56 23.57 0.9K
13:08 23.57 23.57 23.57 23.57 0.6K
13:11 23.58 23.58 23.58 23.58 0.1K
13:12 23.58 23.58 23.57 23.57 6.1K
13:13 23.58 23.58 23.58 23.58 0.1K
13:14 23.58 23.59 23.58 23.58 16.9K
13:15 23.58 23.58 23.58 23.58 64.2K
13:16 23.59 23.59 23.59 23.59 2.0K
13:17 23.60 23.60 23.60 23.60 4.2K
13:19 23.61 23.62 23.61 23.62 3.1K
13:20 23.62 23.62 23.62 23.62 4.4K
13:21 23.62 23.62 23.62 23.62 12.8K
13:22 23.62 23.62 23.62 23.62 22.9K
13:23 23.63 23.63 23.63 23.63 5.2K
13:24 23.64 23.64 23.64 23.64 0.5K
13:25 23.64 23.64 23.63 23.64 0.9K
13:27 23.64 23.64 23.64 23.64 4.8K
13:28 23.65 23.66 23.65 23.66 3.7K
13:30 23.66 23.66 23.66 23.66 7.9K
13:31 23.66 23.66 23.66 23.66 23.7K
13:32 23.65 23.65 23.65 23.65 0.9K
13:33 23.65 23.65 23.65 23.65 9.6K
13:34 23.65 23.65 23.65 23.65 12.5K
13:35 23.65 23.65 23.64 23.65 34.0K
13:36 23.65 23.65 23.65 23.65 0.2K
13:37 23.64 23.64 23.64 23.64 27.5K
13:40 23.67 23.67 23.67 23.67 3.6K
13:41 23.67 23.67 23.67 23.67 6.8K
13:42 23.68 23.68 23.68 23.68 1.7K
13:43 23.68 23.68 23.68 23.68 0.4K
13:44 23.67 23.67 23.67 23.67 9.6K
13:45 23.66 23.66 23.66 23.66 0.9K
13:46 23.66 23.67 23.66 23.67 9.4K
13:47 23.66 23.66 23.66 23.66 7.6K
13:48 23.66 23.66 23.65 23.65 5.2K
13:49 23.65 23.65 23.65 23.65 11.8K
13:50 23.65 23.65 23.65 23.65 9.5K
13:51 23.65 23.65 23.65 23.65 2.2K
13:52 23.64 23.65 23.64 23.65 0.6K
13:53 23.65 23.65 23.65 23.65 23.1K
13:56 23.64 23.64 23.64 23.64 11.7K
13:57 23.64 23.64 23.64 23.64 12.9K
13:59 23.64 23.64 23.64 23.64 15.7K
14:00 23.64 23.64 23.64 23.64 21.8K
14:01 23.62 23.62 23.61 23.61 3.8K
14:02 23.61 23.61 23.61 23.61 11.1K
14:03 23.62 23.62 23.61 23.61 11.7K
14:04 23.62 23.62 23.62 23.62 13.5K
14:06 23.61 23.63 23.61 23.63 9.2K
14:07 23.64 23.64 23.64 23.64 0.9K
14:08 23.64 23.64 23.63 23.64 29.9K
14:12 23.64 23.64 23.64 23.64 20.3K
14:13 23.64 23.64 23.64 23.64 19.8K
14:15 23.66 23.66 23.66 23.65 12.8K
14:16 23.65 23.65 23.65 23.65 12.3K
14:17 23.65 23.65 23.65 23.65 10.2K
14:19 23.63 23.63 23.63 23.63 1.9K
14:20 23.63 23.64 23.63 23.64 12.4K
14:23 23.62 23.62 23.62 23.62 17.5K
14:26 23.63 23.63 23.63 23.63 17.3K
14:27 23.63 23.63 23.63 23.63 1.0K
14:29 23.63 23.63 23.63 23.63 4.5K
14:30 23.63 23.64 23.63 23.63 28.6K
14:32 23.63 23.63 23.63 23.63 0.2K
14:33 23.64 23.64 23.64 23.64 2.4K
14:34 23.64 23.64 23.64 23.64 8.0K
14:35 23.65 23.65 23.65 23.65 18.6K
14:36 23.65 23.65 23.65 23.65 0.5K
14:39 23.64 23.65 23.64 23.64 31.4K
14:40 23.65 23.65 23.65 23.65 0.3K
14:42 23.65 23.65 23.65 23.65 9.8K
14:43 23.65 23.65 23.65 23.65 35.0K
14:44 23.65 23.66 23.65 23.66 10.2K
14:48 23.66 23.66 23.66 23.66 10.5K
14:50 23.67 23.67 23.67 23.67 2.6K
14:51 23.68 23.68 23.68 23.68 0.2K
14:52 23.68 23.69 23.68 23.69 0.9K
14:53 23.69 23.69 23.68 23.68 18.9K
14:54 23.68 23.68 23.68 23.68 0.5K
14:55 23.68 23.68 23.68 23.68 11.6K
14:56 23.68 23.68 23.68 23.68 7.9K
14:57 23.69 23.69 23.69 23.69 0.4K
14:58 23.69 23.69 23.69 23.69 6.5K
14:59 23.72 23.72 23.69 23.69 2,800.0K
15:00 23.68 23.68 23.68 23.68 3.9K
15:01 23.68 23.68 23.67 23.67 12.3K
15:02 23.68 23.68 23.68 23.68 10.7K
15:03 23.67 23.67 23.67 23.67 13.9K
15:04 23.67 23.68 23.67 23.68 10.6K
15:05 23.67 23.67 23.67 23.67 10.5K
15:06 23.68 23.68 23.68 23.68 9.3K
15:08 23.67 23.69 23.67 23.68 26.3K
15:09 23.68 23.68 23.68 23.68 21.9K
15:10 23.69 23.69 23.68 23.68 31.1K
15:11 23.68 23.68 23.68 23.68 0.5K
15:12 23.68 23.68 23.67 23.67 17.3K
15:13 23.67 23.67 23.67 23.67 24.0K
15:14 23.67 23.67 23.67 23.67 16.6K
15:15 23.68 23.68 23.68 23.68 6.9K
15:16 23.69 23.69 23.68 23.68 6.0K
15:17 23.68 23.68 23.68 23.68 0.4K
15:18 23.69 23.69 23.68 23.68 13.2K
15:19 23.67 23.68 23.67 23.68 25.6K
15:20 23.68 23.68 23.68 23.68 0.8K
15:21 23.69 23.69 23.69 23.69 2.5K
15:22 23.68 23.69 23.68 23.69 4.3K
15:23 23.69 23.69 23.69 23.69 1.3K
15:24 23.68 23.68 23.68 23.68 20.2K
15:25 23.69 23.69 23.69 23.69 19.7K
15:26 23.70 23.70 23.70 23.70 0.1K
15:27 23.70 23.70 23.70 23.70 6.6K
15:28 23.70 23.70 23.69 23.69 21.9K
15:29 23.70 23.70 23.70 23.70 0.9K
15:30 23.69 23.69 23.69 23.69 18.7K
15:31 23.69 23.69 23.69 23.69 22.0K
15:33 23.69 23.69 23.69 23.69 4.2K
15:34 23.68 23.68 23.68 23.68 22.7K
15:35 23.68 23.68 23.67 23.68 14.5K
15:36 23.66 23.66 23.66 23.66 8.3K
15:37 23.66 23.68 23.66 23.68 24.7K
15:38 23.68 23.68 23.67 23.68 29.4K
15:39 23.68 23.68 23.67 23.68 3.5K
15:40 23.67 23.68 23.67 23.68 42.8K
15:41 23.68 23.68 23.68 23.68 2.2K
15:42 23.68 23.69 23.68 23.69 13.6K
15:43 23.68 23.68 23.68 23.68 42.2K
15:44 23.68 23.68 23.68 23.68 18.8K
15:45 23.68 23.68 23.68 23.68 15.9K
15:46 23.67 23.67 23.66 23.66 7.1K
15:47 23.66 23.66 23.65 23.65 15.8K
15:48 23.66 23.66 23.66 23.66 13.9K
15:49 23.66 23.66 23.66 23.66 14.9K
15:50 23.63 23.64 23.63 23.64 7.2K
15:51 23.60 23.60 23.59 23.59 20.5K
15:52 23.59 23.60 23.59 23.60 13.4K
15:53 23.60 23.61 23.60 23.59 25.4K
15:54 23.60 23.60 23.60 23.60 37.3K
15:55 23.59 23.59 23.59 23.59 3.7K
15:56 23.59 23.59 23.58 23.58 41.9K
15:58 23.59 23.59 23.59 23.59 8.2K
15:59 23.58 23.58 23.58 23.58 12.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available