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 24.37 24.37 24.34 24.35 40.7K
09:31 24.34 24.45 24.34 24.43 93.4K
09:32 24.43 24.44 24.36 24.36 36.5K
09:33 24.37 24.37 24.33 24.33 25.4K
09:34 24.33 24.38 24.33 24.38 31.8K
09:35 24.38 24.42 24.38 24.40 39.5K
09:36 24.39 24.39 24.36 24.36 19.1K
09:37 24.36 24.36 24.35 24.36 6.2K
09:38 24.36 24.36 24.35 24.36 2.0K
09:39 24.34 24.34 24.31 24.33 7.5K
09:40 24.31 24.36 24.31 24.34 16.2K
09:41 24.34 24.35 24.33 24.34 4.6K
09:42 24.33 24.34 24.33 24.33 22.2K
09:43 24.34 24.34 24.32 24.33 11.0K
09:44 24.35 24.36 24.35 24.36 5.9K
09:45 24.33 24.33 24.32 24.33 50.3K
09:46 24.33 24.33 24.31 24.31 22.7K
09:47 24.32 24.32 24.31 24.31 18.2K
09:48 24.31 24.32 24.31 24.32 10.9K
09:49 24.31 24.33 24.31 24.32 5.9K
09:50 24.32 24.32 24.31 24.31 3.3K
09:51 24.31 24.32 24.31 24.32 2.3K
09:52 24.32 24.32 24.32 24.32 2.3K
09:53 24.31 24.31 24.30 24.30 9.6K
09:54 24.30 24.30 24.29 24.29 4.3K
09:55 24.27 24.28 24.27 24.28 2.8K
09:56 24.27 24.27 24.25 24.25 6.4K
09:57 24.26 24.29 24.25 24.29 34.2K
09:58 24.28 24.28 24.27 24.27 8.3K
09:59 24.26 24.26 24.26 24.26 2.2K
10:00 24.26 24.26 24.25 24.27 21.0K
10:01 24.27 24.27 24.26 24.26 9.5K
10:02 24.26 24.26 24.26 24.26 14.5K
10:03 24.25 24.28 24.25 24.28 24.7K
10:04 24.28 24.28 24.28 24.28 1.7K
10:05 24.28 24.28 24.26 24.27 62.7K
10:06 24.27 24.28 24.27 24.28 18.4K
10:07 24.28 24.28 24.27 24.28 14.4K
10:08 24.29 24.29 24.28 24.28 1.9K
10:09 24.26 24.27 24.26 24.26 14.8K
10:10 24.26 24.26 24.26 24.26 12.4K
10:11 24.26 24.26 24.25 24.25 1.6K
10:12 24.24 24.24 24.23 24.23 4.1K
10:13 24.23 24.24 24.23 24.24 2.2K
10:14 24.23 24.25 24.23 24.25 6.4K
10:15 24.25 24.25 24.24 24.24 2.4K
10:16 24.23 24.23 24.23 24.23 5.9K
10:17 24.24 24.24 24.21 24.21 0.9K
10:18 24.22 24.22 24.21 24.21 17.4K
10:19 24.22 24.23 24.22 24.23 11.3K
10:20 24.23 24.24 24.23 24.24 6.8K
10:21 24.24 24.26 24.24 24.26 1.5K
10:22 24.25 24.26 24.25 24.26 12.6K
10:23 24.26 24.26 24.26 24.26 9.8K
10:24 24.27 24.28 24.26 24.26 7.7K
10:25 24.27 24.28 24.27 24.27 8.4K
10:26 24.27 24.28 24.27 24.28 5.5K
10:27 24.28 24.31 24.28 24.31 8.1K
10:28 24.31 24.31 24.29 24.30 34.8K
10:29 24.29 24.29 24.28 24.28 1.6K
10:30 24.27 24.30 24.27 24.29 26.1K
10:31 24.28 24.29 24.28 24.29 3.2K
10:32 24.27 24.29 24.27 24.29 18.3K
10:33 24.29 24.29 24.28 24.28 4.5K
10:34 24.29 24.29 24.29 24.29 6.4K
10:35 24.29 24.30 24.29 24.29 10.9K
10:36 24.29 24.29 24.27 24.27 11.2K
10:37 24.27 24.27 24.26 24.26 1.3K
10:38 24.27 24.28 24.27 24.27 17.8K
10:39 24.26 24.26 24.26 24.26 0.9K
10:40 24.27 24.27 24.27 24.27 13.8K
10:41 24.28 24.29 24.28 24.29 7.0K
10:42 24.29 24.30 24.29 24.30 18.3K
10:43 24.30 24.30 24.28 24.28 17.7K
10:44 24.28 24.29 24.28 24.29 13.9K
10:45 24.30 24.30 24.30 24.30 3.0K
10:46 24.30 24.30 24.29 24.29 17.5K
10:47 24.30 24.30 24.30 24.30 0.6K
10:48 24.29 24.30 24.29 24.29 14.0K
10:49 24.29 24.29 24.29 24.29 4.8K
10:50 24.30 24.30 24.29 24.29 11.4K
10:51 24.29 24.30 24.29 24.30 15.3K
10:52 24.29 24.29 24.29 24.29 3.2K
10:53 24.27 24.28 24.27 24.27 22.2K
10:54 24.26 24.27 24.26 24.27 17.9K
10:55 24.28 24.28 24.28 24.28 11.7K
10:56 24.30 24.31 24.30 24.31 2.0K
10:57 24.32 24.32 24.30 24.30 22.3K
10:58 24.29 24.31 24.29 24.31 5.6K
10:59 24.29 24.30 24.29 24.30 3.7K
11:00 24.30 24.30 24.29 24.30 6.2K
11:01 24.30 24.30 24.30 24.30 10.8K
11:02 24.30 24.31 24.30 24.31 7.9K
11:03 24.33 24.33 24.32 24.32 13.4K
11:04 24.33 24.33 24.31 24.32 13.4K
11:05 24.33 24.33 24.32 24.32 2.2K
11:06 24.32 24.32 24.32 24.32 7.9K
11:07 24.31 24.31 24.31 24.31 9.1K
11:09 24.32 24.32 24.32 24.32 5.5K
11:10 24.31 24.31 24.31 24.31 2.3K
11:11 24.30 24.30 24.29 24.29 10.2K
11:12 24.30 24.30 24.30 24.30 0.4K
11:13 24.27 24.28 24.27 24.28 5.0K
11:14 24.28 24.28 24.28 24.28 6.4K
11:15 24.28 24.28 24.28 24.28 11.7K
11:16 24.30 24.30 24.28 24.28 24.6K
11:17 24.28 24.29 24.28 24.29 8.0K
11:18 24.28 24.29 24.28 24.29 9.4K
11:19 24.28 24.28 24.28 24.28 13.8K
11:20 24.29 24.29 24.29 24.29 9.0K
11:21 24.28 24.29 24.28 24.28 9.7K
11:22 24.29 24.29 24.29 24.29 12.7K
11:23 24.29 24.29 24.29 24.29 0.1K
11:24 24.29 24.29 24.29 24.29 3.5K
11:26 24.30 24.30 24.30 24.30 7.6K
11:27 24.31 24.31 24.31 24.31 1.1K
11:28 24.32 24.32 24.32 24.32 0.5K
11:30 24.33 24.34 24.33 24.34 6.5K
11:32 24.34 24.34 24.33 24.33 18.7K
11:34 24.33 24.33 24.33 24.33 4.2K
11:35 24.32 24.32 24.32 24.32 1.7K
11:36 24.30 24.30 24.29 24.29 2.5K
11:37 24.29 24.30 24.29 24.30 10.3K
11:38 24.31 24.31 24.31 24.31 14.6K
11:39 24.30 24.31 24.30 24.31 7.0K
11:41 24.32 24.32 24.32 24.32 5.6K
11:45 24.35 24.35 24.35 24.35 0.6K
11:46 24.37 24.37 24.37 24.37 1.6K
11:47 24.36 24.36 24.36 24.36 18.0K
11:48 24.36 24.37 24.36 24.36 14.7K
11:49 24.36 24.36 24.36 24.36 6.3K
11:50 24.36 24.37 24.36 24.37 5.3K
11:51 24.38 24.38 24.38 24.38 3.6K
11:53 24.38 24.38 24.38 24.38 1.1K
11:54 24.38 24.39 24.38 24.39 13.4K
11:57 24.37 24.37 24.37 24.37 7.6K
11:59 24.36 24.36 24.36 24.36 10.8K
12:00 24.36 24.36 24.36 24.36 1.0K
12:01 24.35 24.35 24.35 24.35 0.4K
12:02 24.35 24.35 24.35 24.35 2.8K
12:03 24.36 24.36 24.36 24.36 0.8K
12:05 24.36 24.36 24.36 24.36 0.6K
12:06 24.37 24.37 24.37 24.37 0.4K
12:07 24.37 24.37 24.37 24.37 10.0K
12:10 24.36 24.36 24.36 24.36 6.0K
12:11 24.35 24.35 24.34 24.34 5.1K
12:12 24.34 24.34 24.34 24.34 3.8K
12:13 24.35 24.35 24.35 24.35 23.3K
12:15 24.35 24.35 24.35 24.35 12.7K
12:16 24.34 24.34 24.34 24.34 3.1K
12:17 24.33 24.33 24.32 24.32 0.6K
12:18 24.30 24.30 24.28 24.28 5.5K
12:19 24.27 24.28 24.27 24.28 23.8K
12:20 24.29 24.29 24.29 24.29 7.6K
12:21 24.29 24.29 24.29 24.29 4.1K
12:22 24.31 24.31 24.30 24.30 24.4K
12:24 24.32 24.32 24.31 24.31 6.2K
12:27 24.32 24.33 24.32 24.33 0.6K
12:28 24.33 24.33 24.33 24.33 5.5K
12:29 24.33 24.33 24.33 24.33 0.6K
12:30 24.33 24.33 24.33 24.33 1.7K
12:31 24.33 24.33 24.33 24.33 7.3K
12:33 24.32 24.32 24.32 24.32 9.3K
12:37 24.31 24.32 24.31 24.32 3.0K
12:38 24.30 24.30 24.30 24.30 12.7K
12:39 24.31 24.31 24.29 24.29 5.5K
12:40 24.30 24.30 24.30 24.30 1.0K
12:41 24.30 24.30 24.29 24.30 1.4K
12:42 24.28 24.28 24.28 24.28 0.4K
12:44 24.28 24.28 24.28 24.28 0.6K
12:45 24.28 24.28 24.28 24.28 3.6K
12:46 24.27 24.28 24.27 24.28 20.2K
12:47 24.29 24.29 24.27 24.28 7.5K
12:48 24.28 24.28 24.28 24.28 0.9K
12:49 24.27 24.28 24.27 24.28 9.5K
12:50 24.28 24.28 24.28 24.28 0.4K
12:51 24.28 24.28 24.27 24.27 10.6K
12:52 24.27 24.27 24.27 24.27 3.9K
12:54 24.30 24.30 24.30 24.30 1.0K
12:55 24.30 24.30 24.29 24.29 61.8K
12:56 24.29 24.30 24.29 24.30 4.2K
12:57 24.31 24.31 24.31 24.31 2.8K
12:58 24.29 24.29 24.29 24.29 4.2K
12:59 24.30 24.30 24.30 24.30 0.1K
13:00 24.29 24.29 24.28 24.28 0.7K
13:01 24.28 24.29 24.28 24.29 2.2K
13:02 24.29 24.29 24.29 24.29 0.2K
13:04 24.29 24.29 24.29 24.29 0.6K
13:05 24.29 24.29 24.29 24.29 32.3K
13:09 24.30 24.30 24.30 24.30 2.5K
13:10 24.29 24.29 24.28 24.28 15.0K
13:11 24.30 24.30 24.30 24.30 17.7K
13:12 24.29 24.29 24.29 24.29 0.3K
13:13 24.31 24.31 24.31 24.31 0.6K
13:14 24.32 24.32 24.32 24.32 4.6K
13:15 24.31 24.31 24.31 24.31 2.1K
13:17 24.31 24.31 24.31 24.31 7.7K
13:18 24.31 24.31 24.31 24.31 0.2K
13:20 24.30 24.30 24.30 24.30 1.5K
13:21 24.31 24.31 24.31 24.31 0.4K
13:22 24.31 24.31 24.31 24.31 11.0K
13:23 24.31 24.31 24.31 24.31 7.1K
13:24 24.30 24.30 24.30 24.30 6.6K
13:25 24.29 24.29 24.27 24.27 7.9K
13:26 24.26 24.26 24.26 24.26 10.8K
13:28 24.25 24.25 24.25 24.25 5.6K
13:30 24.25 24.25 24.25 24.25 5.4K
13:32 24.25 24.25 24.24 24.24 15.3K
13:33 24.24 24.24 24.24 24.24 13.7K
13:34 24.23 24.23 24.23 24.23 5.5K
13:35 24.23 24.23 24.23 24.23 6.4K
13:36 24.22 24.22 24.22 24.22 1.1K
13:37 24.22 24.22 24.22 24.22 0.3K
13:38 24.24 24.24 24.24 24.24 22.9K
13:40 24.25 24.25 24.25 24.25 3.3K
13:41 24.24 24.24 24.24 24.24 3.2K
13:42 24.25 24.25 24.25 24.25 1.3K
13:43 24.25 24.25 24.24 24.24 8.3K
13:44 24.25 24.25 24.25 24.25 1.0K
13:45 24.25 24.25 24.24 24.24 9.3K
13:46 24.26 24.26 24.25 24.25 2.9K
13:47 24.25 24.25 24.25 24.25 9.8K
13:48 24.25 24.26 24.25 24.26 14.8K
13:49 24.26 24.26 24.26 24.26 0.3K
13:51 24.27 24.27 24.27 24.27 16.8K
13:52 24.27 24.27 24.27 24.27 0.2K
13:53 24.26 24.27 24.26 24.27 5.2K
13:54 24.26 24.26 24.26 24.26 6.0K
13:55 24.26 24.26 24.26 24.26 9.3K
13:56 24.27 24.27 24.27 24.27 1.9K
13:57 24.27 24.27 24.27 24.27 0.7K
13:58 24.26 24.26 24.26 24.26 9.8K
13:59 24.25 24.25 24.25 24.25 5.0K
14:00 24.25 24.26 24.25 24.26 2.2K
14:01 24.26 24.26 24.26 24.26 0.6K
14:03 24.28 24.28 24.27 24.27 20.4K
14:05 24.27 24.27 24.27 24.27 4.1K
14:07 24.26 24.26 24.26 24.26 3.1K
14:11 24.26 24.26 24.26 24.26 0.9K
14:12 24.26 24.26 24.26 24.26 5.0K
14:13 24.25 24.25 24.25 24.25 0.5K
14:14 24.25 24.25 24.25 24.25 1.2K
14:15 24.26 24.26 24.26 24.26 6.9K
14:16 24.27 24.27 24.27 24.27 15.5K
14:17 24.25 24.25 24.25 24.25 5.6K
14:18 24.25 24.25 24.24 24.24 2.3K
14:19 24.25 24.26 24.25 24.25 13.8K
14:20 24.24 24.24 24.23 24.23 7.0K
14:21 24.21 24.21 24.21 24.21 1.0K
14:22 24.22 24.22 24.22 24.22 1.1K
14:23 24.23 24.23 24.22 24.23 11.7K
14:24 24.23 24.23 24.23 24.23 0.6K
14:25 24.24 24.24 24.24 24.24 13.9K
14:28 24.24 24.24 24.24 24.24 28.3K
14:35 24.27 24.27 24.27 24.27 1.0K
14:36 24.27 24.27 24.27 24.27 21.6K
14:43 24.28 24.28 24.27 24.26 19.0K
14:45 24.28 24.28 24.28 24.28 1.4K
14:46 24.29 24.29 24.29 24.29 2.4K
14:48 24.29 24.29 24.29 24.29 1.5K
14:49 24.29 24.29 24.29 24.29 5.0K
14:50 24.29 24.29 24.28 24.28 14.8K
14:52 24.28 24.29 24.28 24.29 1.9K
14:54 24.28 24.28 24.27 24.27 11.4K
14:56 24.28 24.28 24.28 24.28 0.3K
14:58 24.27 24.27 24.27 24.27 0.9K
14:59 24.28 24.28 24.28 24.28 1.0K
15:00 24.28 24.28 24.28 24.28 10.5K
15:02 24.29 24.29 24.29 24.29 4.6K
15:04 24.29 24.29 24.29 24.29 0.2K
15:05 24.29 24.29 24.29 24.29 0.1K
15:06 24.29 24.29 24.29 24.29 0.2K
15:07 24.29 24.29 24.29 24.29 0.1K
15:08 24.29 24.29 24.29 24.29 7.0K
15:10 24.27 24.29 24.27 24.29 7.3K
15:11 24.29 24.29 24.29 24.29 0.4K
15:13 24.28 24.28 24.28 24.28 7.4K
15:15 24.27 24.27 24.27 24.27 2.7K
15:18 24.27 24.27 24.27 24.26 20.4K
15:26 24.30 24.30 24.30 24.30 0.3K
15:27 24.29 24.29 24.29 24.29 0.4K
15:29 24.30 24.31 24.30 24.31 4.4K
15:31 24.31 24.31 24.30 24.30 9.3K
15:32 24.32 24.32 24.32 24.32 12.7K
15:33 24.32 24.32 24.31 24.31 20.2K
15:36 24.31 24.31 24.31 24.31 6.7K
15:38 24.30 24.30 24.30 24.30 8.9K
15:42 24.29 24.29 24.28 24.29 24.1K
15:46 24.29 24.29 24.29 24.29 0.2K
15:47 24.28 24.29 24.28 24.28 4.2K
15:49 24.28 24.28 24.28 24.28 23.1K
15:50 24.28 24.28 24.26 24.26 8.4K
15:51 24.25 24.26 24.25 24.26 43.3K
15:52 24.26 24.26 24.26 24.26 0.2K
15:54 24.26 24.28 24.26 24.28 20.8K
15:55 24.28 24.28 24.28 24.28 13.3K
15:56 24.28 24.29 24.28 24.29 5.0K
15:57 24.28 24.28 24.28 24.28 6.3K
15:58 24.29 24.29 24.29 24.29 26.9K
15:59 24.29 24.29 24.27 24.27 69.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available