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 23.90 23.90 23.86 23.86 18.3K
09:31 23.81 23.81 23.81 23.81 1.8K
09:32 23.91 23.91 23.84 23.88 21.0K
09:33 23.88 23.88 23.85 23.87 4.1K
09:34 23.88 23.90 23.88 23.88 3.2K
09:35 23.88 23.92 23.86 23.89 27.5K
09:36 23.91 23.91 23.91 23.91 3.4K
09:37 23.91 23.92 23.89 23.89 15.5K
09:38 23.91 23.92 23.89 23.92 10.2K
09:39 23.92 23.93 23.92 23.93 4.1K
09:40 23.94 23.95 23.91 23.91 5.1K
09:41 23.92 23.92 23.89 23.89 4.6K
09:42 23.89 23.89 23.88 23.88 3.3K
09:43 23.90 23.92 23.90 23.92 6.0K
09:44 23.92 23.92 23.92 23.92 3.8K
09:45 23.91 23.92 23.91 23.92 5.7K
09:46 23.93 23.93 23.93 23.93 14.5K
09:47 23.92 23.92 23.92 23.92 4.0K
09:48 23.92 23.93 23.92 23.93 8.4K
09:49 23.94 23.94 23.93 23.93 18.9K
09:50 23.93 23.94 23.93 23.94 14.7K
09:51 23.94 23.94 23.93 23.93 2.2K
09:52 23.94 23.94 23.93 23.94 23.2K
09:53 23.94 23.94 23.94 23.94 14.7K
09:54 23.95 23.95 23.95 23.95 4.8K
09:55 23.95 23.95 23.95 23.95 10.9K
09:56 23.96 23.97 23.96 23.97 2.0K
09:57 23.95 23.96 23.95 23.95 13.9K
09:58 23.95 23.96 23.95 23.95 16.8K
09:59 23.95 23.96 23.95 23.96 34.2K
10:00 23.95 23.97 23.95 23.97 7.5K
10:01 23.97 23.97 23.97 23.97 6.9K
10:02 23.96 23.97 23.96 23.97 15.6K
10:03 23.98 23.98 23.98 23.98 14.6K
10:04 23.97 23.97 23.97 23.97 8.8K
10:05 23.98 23.98 23.98 23.98 4.4K
10:06 23.98 23.98 23.98 23.98 4.4K
10:07 23.98 23.98 23.98 23.98 5.5K
10:08 23.98 23.99 23.98 23.99 22.6K
10:09 24.00 24.00 24.00 24.00 11.5K
10:11 23.98 23.98 23.98 23.98 2.6K
10:12 23.97 23.97 23.96 23.96 11.4K
10:13 23.96 23.96 23.96 23.96 25.5K
10:14 23.96 23.97 23.96 23.97 3.4K
10:15 23.97 23.99 23.97 23.99 17.8K
10:16 24.00 24.00 24.00 24.00 0.4K
10:17 23.99 24.01 23.99 24.01 12.5K
10:18 24.02 24.02 24.02 24.02 11.3K
10:19 24.02 24.02 24.01 24.01 5.6K
10:20 24.01 24.01 24.01 24.01 18.7K
10:21 23.99 23.99 23.98 23.98 18.8K
10:22 23.98 23.98 23.98 23.98 0.2K
10:23 23.97 23.97 23.97 23.97 1.9K
10:25 23.97 23.97 23.96 23.96 13.5K
10:26 23.95 23.95 23.93 23.93 18.5K
10:28 23.91 23.93 23.91 23.93 9.0K
10:29 23.92 23.92 23.92 23.92 2.4K
10:30 23.92 23.93 23.92 23.93 6.9K
10:31 23.92 23.92 23.91 23.91 8.8K
10:32 23.91 23.91 23.91 23.91 7.3K
10:34 23.89 23.90 23.89 23.90 10.2K
10:35 23.89 23.89 23.89 23.89 77.6K
10:36 23.90 23.90 23.90 23.90 11.0K
10:37 23.90 23.90 23.90 23.90 5.1K
10:39 23.91 23.91 23.91 23.91 1.0K
10:41 23.92 23.92 23.92 23.92 21.7K
10:42 23.92 23.93 23.92 23.93 20.1K
10:43 23.94 23.95 23.94 23.95 1.5K
10:44 23.96 23.96 23.96 23.96 1.4K
10:46 23.95 23.95 23.95 23.95 5.0K
10:47 23.95 23.95 23.95 23.95 15.6K
10:48 23.96 23.96 23.96 23.96 0.7K
10:49 23.95 23.95 23.95 23.95 6.9K
10:50 23.95 23.95 23.95 23.95 5.9K
10:52 23.95 23.95 23.95 23.95 12.7K
10:55 23.95 23.95 23.94 23.94 14.3K
10:56 23.94 23.94 23.94 23.94 0.3K
10:57 23.94 23.94 23.92 23.92 7.8K
10:58 23.92 23.92 23.92 23.92 2.6K
10:59 23.91 23.91 23.89 23.89 14.5K
11:00 23.88 23.88 23.88 23.88 5.1K
11:01 23.88 23.88 23.85 23.85 18.0K
11:02 23.85 23.86 23.85 23.86 4.4K
11:03 23.86 23.86 23.86 23.86 7.0K
11:04 23.86 23.86 23.86 23.86 22.1K
11:05 23.86 23.86 23.86 23.86 6.4K
11:06 23.87 23.87 23.87 23.87 5.9K
11:07 23.86 23.86 23.86 23.86 1.1K
11:08 23.86 23.86 23.85 23.85 5.3K
11:09 23.85 23.85 23.85 23.85 2.8K
11:10 23.86 23.86 23.86 23.85 4.2K
11:11 23.86 23.86 23.86 23.86 15.5K
11:12 23.86 23.86 23.85 23.85 0.8K
11:13 23.85 23.85 23.85 23.85 0.7K
11:14 23.84 23.84 23.84 23.84 11.9K
11:15 23.84 23.84 23.84 23.84 3.2K
11:16 23.83 23.83 23.82 23.82 0.9K
11:17 23.81 23.81 23.81 23.81 0.7K
11:18 23.81 23.81 23.81 23.81 16.2K
11:19 23.80 23.80 23.80 23.80 3.6K
11:20 23.79 23.79 23.79 23.79 1.8K
11:21 23.80 23.80 23.80 23.80 16.7K
11:22 23.80 23.80 23.80 23.80 4.3K
11:23 23.81 23.81 23.81 23.81 12.2K
11:24 23.81 23.81 23.81 23.81 25.5K
11:25 23.80 23.80 23.80 23.80 5.0K
11:26 23.81 23.81 23.81 23.81 2.8K
11:28 23.80 23.80 23.80 23.80 7.1K
11:30 23.82 23.82 23.82 23.82 23.4K
11:32 23.82 23.82 23.82 23.82 0.7K
11:33 23.82 23.82 23.82 23.82 12.9K
11:34 23.82 23.82 23.80 23.80 13.6K
11:35 23.81 23.81 23.81 23.81 1.3K
11:37 23.82 23.82 23.82 23.82 2.8K
11:38 23.82 23.82 23.82 23.82 9.7K
11:39 23.82 23.82 23.81 23.81 4.8K
11:41 23.79 23.79 23.79 23.79 2.0K
11:43 23.80 23.80 23.80 23.80 13.5K
11:45 23.81 23.81 23.79 23.79 21.7K
11:46 23.80 23.80 23.80 23.80 8.4K
11:48 23.79 23.79 23.79 23.78 2.1K
11:50 23.78 23.78 23.78 23.78 4.0K
11:51 23.78 23.78 23.78 23.78 3.3K
11:52 23.77 23.77 23.77 23.77 2.8K
11:54 23.76 23.76 23.76 23.76 1.0K
11:55 23.77 23.78 23.77 23.78 25.7K
11:56 23.79 23.79 23.79 23.79 0.4K
11:57 23.79 23.79 23.79 23.79 0.1K
11:58 23.78 23.78 23.78 23.78 10.3K
12:00 23.77 23.78 23.77 23.78 5.6K
12:01 23.78 23.78 23.78 23.78 9.0K
12:02 23.78 23.78 23.78 23.79 12.4K
12:03 23.78 23.78 23.78 23.78 3.0K
12:05 23.78 23.78 23.78 23.78 1.8K
12:07 23.79 23.79 23.79 23.79 3.9K
12:09 23.79 23.79 23.79 23.79 2.5K
12:14 23.81 23.81 23.80 23.80 4.2K
12:16 23.79 23.79 23.79 23.79 0.4K
12:17 23.79 23.79 23.79 23.79 3.5K
12:18 23.78 23.78 23.78 23.78 2.9K
12:19 23.79 23.79 23.75 23.75 19.2K
12:20 23.73 23.73 23.71 23.71 6.9K
12:21 23.70 23.70 23.68 23.68 9.4K
12:22 23.67 23.68 23.67 23.68 2.1K
12:23 23.69 23.71 23.69 23.71 17.3K
12:24 23.70 23.70 23.70 23.70 2.2K
12:25 23.70 23.70 23.70 23.70 7.6K
12:26 23.68 23.71 23.68 23.71 25.2K
12:28 23.72 23.72 23.72 23.72 9.3K
12:29 23.73 23.73 23.73 23.73 0.3K
12:30 23.73 23.74 23.73 23.74 9.5K
12:31 23.73 23.74 23.73 23.74 11.0K
12:32 23.74 23.74 23.74 23.74 8.7K
12:35 23.77 23.77 23.77 23.77 1.3K
12:36 23.75 23.76 23.75 23.76 1.3K
12:37 23.77 23.78 23.77 23.77 2.7K
12:38 23.77 23.77 23.77 23.77 11.6K
12:39 23.77 23.77 23.77 23.77 0.2K
12:40 23.77 23.78 23.77 23.78 5.2K
12:41 23.78 23.78 23.77 23.77 4.7K
12:42 23.76 23.76 23.76 23.76 6.1K
12:43 23.74 23.74 23.74 23.74 4.8K
12:44 23.74 23.74 23.74 23.74 0.4K
12:45 23.74 23.74 23.73 23.73 7.2K
12:46 23.71 23.71 23.71 23.71 0.5K
12:47 23.71 23.71 23.71 23.71 6.3K
12:49 23.70 23.70 23.70 23.70 7.4K
12:50 23.67 23.67 23.67 23.67 8.5K
12:51 23.68 23.70 23.68 23.70 10.8K
12:52 23.70 23.70 23.70 23.70 6.6K
12:53 23.70 23.70 23.69 23.69 4.2K
12:56 23.69 23.69 23.69 23.69 0.1K
12:57 23.67 23.67 23.67 23.67 12.1K
12:59 23.67 23.67 23.66 23.67 21.0K
13:00 23.67 23.67 23.67 23.67 4.9K
13:02 23.67 23.67 23.67 23.67 1.2K
13:03 23.67 23.67 23.66 23.66 8.7K
13:05 23.66 23.66 23.66 23.66 91.1K
13:07 23.67 23.67 23.66 23.66 16.1K
13:09 23.67 23.67 23.67 23.67 11.9K
13:10 23.68 23.68 23.68 23.68 6.0K
13:12 23.68 23.68 23.68 23.68 15.8K
13:15 23.69 23.69 23.69 23.69 4.7K
13:16 23.70 23.70 23.70 23.70 0.3K
13:17 23.70 23.70 23.70 23.70 1.0K
13:18 23.70 23.70 23.70 23.70 19.9K
13:24 23.68 23.68 23.68 23.68 0.3K
13:25 23.67 23.67 23.67 23.67 7.4K
13:27 23.67 23.67 23.67 23.67 19.9K
13:28 23.66 23.66 23.66 23.66 1.2K
13:29 23.67 23.67 23.67 23.67 5.9K
13:30 23.68 23.69 23.68 23.68 37.7K
13:31 23.68 23.68 23.68 23.68 7.1K
13:32 23.68 23.69 23.68 23.69 9.3K
13:33 23.67 23.68 23.67 23.68 0.7K
13:34 23.69 23.69 23.69 23.69 29.4K
13:36 23.69 23.69 23.69 23.69 9.4K
13:37 23.68 23.68 23.68 23.68 0.5K
13:38 23.68 23.68 23.68 23.68 4.7K
13:39 23.69 23.69 23.69 23.69 2.1K
13:40 23.68 23.68 23.68 23.68 0.5K
13:41 23.69 23.69 23.69 23.69 9.3K
13:43 23.68 23.68 23.68 23.68 1.5K
13:44 23.67 23.67 23.67 23.67 0.1K
13:45 23.67 23.67 23.67 23.67 4.5K
13:46 23.67 23.67 23.66 23.66 27.7K
13:48 23.64 23.64 23.64 23.64 7.9K
13:50 23.63 23.63 23.61 23.61 36.0K
13:52 23.61 23.61 23.61 23.61 0.4K
13:53 23.61 23.61 23.61 23.61 2.8K
13:54 23.62 23.62 23.62 23.62 0.4K
13:55 23.62 23.62 23.62 23.62 0.5K
13:56 23.64 23.64 23.64 23.64 1.0K
13:57 23.64 23.64 23.64 23.64 3.5K
13:58 23.64 23.64 23.64 23.64 9.1K
14:00 23.63 23.64 23.63 23.64 6.7K
14:01 23.65 23.65 23.65 23.65 8.9K
14:03 23.63 23.63 23.63 23.63 14.1K
14:05 23.63 23.63 23.62 23.62 10.8K
14:07 23.62 23.62 23.62 23.62 16.0K
14:09 23.62 23.64 23.62 23.63 2.1K
14:10 23.63 23.63 23.62 23.63 2.7K
14:11 23.63 23.63 23.63 23.63 14.4K
14:12 23.63 23.63 23.63 23.63 0.9K
14:14 23.60 23.60 23.60 23.60 0.8K
14:15 23.60 23.60 23.60 23.60 12.1K
14:16 23.60 23.61 23.60 23.60 18.6K
14:17 23.60 23.60 23.60 23.60 1.9K
14:18 23.59 23.59 23.59 23.59 0.5K
14:19 23.57 23.57 23.57 23.57 17.7K
14:20 23.57 23.57 23.57 23.57 10.2K
14:21 23.56 23.56 23.56 23.56 29.9K
14:23 23.58 23.58 23.58 23.58 1.8K
14:24 23.58 23.59 23.58 23.59 22.7K
14:25 23.59 23.60 23.59 23.60 3.3K
14:26 23.59 23.59 23.59 23.59 8.9K
14:27 23.60 23.61 23.60 23.61 9.3K
14:28 23.62 23.64 23.62 23.62 17.5K
14:29 23.61 23.61 23.61 23.60 0.8K
14:30 23.60 23.61 23.60 23.61 2.2K
14:31 23.62 23.63 23.62 23.63 21.7K
14:32 23.62 23.62 23.62 23.62 11.4K
14:33 23.63 23.63 23.62 23.62 5.6K
14:34 23.64 23.64 23.64 23.64 0.7K
14:35 23.64 23.64 23.63 23.63 3.6K
14:36 23.65 23.65 23.65 23.65 3.9K
14:37 23.65 23.67 23.65 23.67 7.0K
14:38 23.67 23.67 23.67 23.67 0.6K
14:39 23.68 23.68 23.68 23.68 0.2K
14:40 23.68 23.68 23.68 23.68 13.4K
14:41 23.69 23.69 23.69 23.69 3.6K
14:42 23.69 23.69 23.69 23.69 0.4K
14:43 23.70 23.70 23.70 23.70 8.8K
14:44 23.70 23.70 23.70 23.70 0.1K
14:46 23.70 23.70 23.70 23.70 7.7K
14:47 23.69 23.69 23.68 23.68 1.0K
14:48 23.69 23.69 23.69 23.69 0.1K
14:50 23.70 23.70 23.70 23.70 5.2K
14:51 23.69 23.69 23.69 23.69 15.8K
14:54 23.67 23.68 23.67 23.67 13.8K
14:55 23.68 23.68 23.68 23.68 0.5K
14:56 23.68 23.68 23.68 23.68 10.8K
14:57 23.68 23.68 23.68 23.68 0.2K
14:59 23.67 23.68 23.67 23.68 3.8K
15:00 23.67 23.67 23.67 23.67 26.2K
15:01 23.67 23.68 23.67 23.68 4.4K
15:02 23.68 23.68 23.68 23.68 6.8K
15:05 23.68 23.68 23.68 23.68 9.0K
15:06 23.68 23.68 23.68 23.68 13.5K
15:08 23.69 23.69 23.69 23.69 0.2K
15:09 23.69 23.69 23.69 23.69 8.8K
15:11 23.69 23.69 23.69 23.69 12.3K
15:14 23.71 23.71 23.71 23.71 13.7K
15:18 23.72 23.74 23.72 23.74 23.2K
15:21 23.72 23.72 23.72 23.72 1.2K
15:22 23.73 23.73 23.72 23.72 41.8K
15:23 23.72 23.72 23.72 23.72 21.3K
15:27 23.70 23.70 23.69 23.69 1.6K
15:28 23.69 23.69 23.69 23.69 8.8K
15:29 23.70 23.70 23.70 23.70 18.2K
15:30 23.70 23.71 23.70 23.71 27.0K
15:31 23.72 23.72 23.72 23.72 12.9K
15:32 23.72 23.73 23.72 23.73 8.7K
15:33 23.71 23.73 23.71 23.73 17.8K
15:34 23.72 23.73 23.72 23.73 10.1K
15:35 23.72 23.72 23.72 23.72 3.5K
15:37 23.72 23.72 23.72 23.72 8.1K
15:39 23.72 23.72 23.72 23.72 15.1K
15:42 23.71 23.71 23.71 23.71 2.6K
15:43 23.71 23.71 23.71 23.71 1.0K
15:44 23.72 23.72 23.72 23.72 10.9K
15:45 23.73 23.73 23.73 23.73 9.7K
15:46 23.72 23.73 23.72 23.73 3.7K
15:47 23.73 23.73 23.72 23.72 45.4K
15:49 23.74 23.74 23.74 23.74 15.5K
15:50 23.74 23.74 23.74 23.74 15.8K
15:51 23.75 23.75 23.75 23.75 17.0K
15:52 23.76 23.76 23.76 23.76 16.7K
15:53 23.76 23.76 23.74 23.75 9.6K
15:54 23.77 23.77 23.77 23.77 4.4K
15:55 23.77 23.78 23.77 23.78 16.4K
15:57 23.79 23.79 23.79 23.79 13.1K
15:58 23.78 23.78 23.78 23.78 2.4K
15:59 23.80 23.81 23.79 23.79 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available