Fidelity MSCI Energy Index ETF

FENY
🏛️ usa →
25.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.14 24.14 24.12 24.12 30.7K
09:31 24.13 24.13 24.13 24.13 7.1K
09:32 24.15 24.15 24.14 24.14 15.2K
09:33 24.14 24.14 24.07 24.07 84.4K
09:34 24.08 24.08 24.07 24.08 12.5K
09:35 24.10 24.10 24.05 24.06 53.9K
09:36 24.03 24.06 24.03 24.03 56.8K
09:37 24.03 24.03 24.02 24.03 22.1K
09:38 24.03 24.06 24.03 24.05 81.8K
09:39 24.04 24.05 24.03 24.03 14.3K
09:40 24.04 24.07 24.04 24.06 23.9K
09:41 24.04 24.04 24.01 24.01 4.2K
09:42 24.02 24.02 24.02 24.02 8.5K
09:43 24.02 24.05 24.02 24.04 10.6K
09:44 24.02 24.03 24.01 24.01 24.1K
09:45 24.00 24.02 24.00 24.02 23.2K
09:46 24.01 24.01 24.01 24.01 8.5K
09:47 24.01 24.04 24.01 24.04 29.9K
09:48 24.04 24.04 24.04 24.04 1.4K
09:49 24.03 24.04 24.03 24.04 9.2K
09:50 24.05 24.05 24.05 24.05 1.4K
09:51 24.04 24.07 24.04 24.07 28.9K
09:52 24.06 24.06 24.05 24.05 29.0K
09:53 24.05 24.06 24.05 24.06 4.4K
09:54 24.05 24.05 24.04 24.05 29.7K
09:55 24.04 24.06 24.04 24.04 6.7K
09:56 24.03 24.05 24.03 24.05 27.0K
09:57 24.04 24.05 24.04 24.04 23.9K
09:58 24.06 24.06 24.06 24.06 4.8K
09:59 24.06 24.06 24.06 24.06 0.6K
10:00 24.07 24.08 24.07 24.08 9.4K
10:01 24.08 24.08 24.06 24.07 9.8K
10:02 24.07 24.07 24.06 24.06 4.8K
10:03 24.07 24.09 24.07 24.09 3.8K
10:04 24.08 24.09 24.08 24.09 8.3K
10:05 24.09 24.09 24.09 24.09 1.4K
10:06 24.09 24.12 24.09 24.12 13.1K
10:07 24.13 24.16 24.13 24.15 12.8K
10:08 24.16 24.16 24.16 24.16 2.9K
10:09 24.15 24.16 24.15 24.16 9.5K
10:10 24.15 24.16 24.13 24.14 33.9K
10:11 24.14 24.16 24.14 24.15 14.1K
10:12 24.13 24.15 24.13 24.15 18.4K
10:13 24.15 24.15 24.14 24.15 9.6K
10:14 24.15 24.15 24.14 24.15 18.1K
10:15 24.13 24.15 24.13 24.15 43.7K
10:16 24.16 24.16 24.14 24.15 18.4K
10:17 24.15 24.15 24.14 24.15 25.6K
10:18 24.16 24.16 24.15 24.15 22.9K
10:19 24.15 24.15 24.15 24.15 1.5K
10:20 24.15 24.16 24.14 24.16 25.8K
10:21 24.16 24.16 24.16 24.16 8.5K
10:22 24.14 24.15 24.14 24.14 29.3K
10:23 24.14 24.14 24.14 24.14 2.4K
10:24 24.14 24.14 24.12 24.12 22.7K
10:25 24.13 24.13 24.12 24.12 2.7K
10:26 24.12 24.12 24.10 24.10 17.2K
10:27 24.09 24.09 24.08 24.08 13.9K
10:28 24.09 24.09 24.09 24.09 25.1K
10:29 24.08 24.08 24.07 24.07 13.6K
10:30 24.07 24.07 24.05 24.05 8.8K
10:31 24.04 24.05 24.04 24.05 6.6K
10:32 24.04 24.04 24.04 24.04 14.3K
10:33 24.03 24.04 24.03 24.04 4.4K
10:35 24.05 24.05 24.04 24.04 12.4K
10:36 24.03 24.03 24.03 24.03 19.7K
10:37 24.01 24.02 24.01 24.02 20.3K
10:38 24.02 24.02 24.02 24.02 2.6K
10:39 24.02 24.02 24.02 24.02 15.5K
10:40 24.01 24.02 24.01 24.02 16.3K
10:41 24.01 24.01 24.01 24.01 4.0K
10:42 24.00 24.01 24.00 24.01 15.3K
10:43 24.00 24.00 24.00 24.00 11.0K
10:44 24.02 24.02 24.02 24.02 3.3K
10:45 24.02 24.04 24.02 24.04 4.1K
10:46 24.07 24.07 24.07 24.07 3.0K
10:47 24.09 24.09 24.09 24.09 0.6K
10:48 24.10 24.10 24.09 24.09 17.2K
10:49 24.10 24.10 24.10 24.10 18.1K
10:50 24.10 24.10 24.08 24.08 9.7K
10:51 24.08 24.09 24.08 24.09 11.2K
10:52 24.10 24.10 24.10 24.09 13.8K
10:53 24.09 24.09 24.08 24.08 16.1K
10:54 24.07 24.07 24.07 24.07 2.4K
10:55 24.05 24.05 24.05 24.05 1.2K
10:56 24.04 24.04 24.04 24.04 0.9K
10:57 24.03 24.03 24.03 24.03 19.1K
10:58 23.99 23.99 23.99 23.99 0.1K
10:59 23.99 24.00 23.99 24.00 22.2K
11:00 23.99 23.99 23.99 23.99 10.2K
11:01 23.99 23.99 23.99 23.99 4.0K
11:02 23.99 23.99 23.97 23.97 2.3K
11:03 23.96 23.97 23.95 23.97 33.6K
11:04 23.98 23.99 23.98 23.99 9.2K
11:05 24.00 24.00 23.99 23.99 23.5K
11:06 23.98 23.98 23.98 23.98 8.8K
11:07 23.98 23.99 23.98 23.99 4.3K
11:08 24.01 24.01 24.01 24.01 2.1K
11:09 23.99 23.99 23.98 23.98 18.5K
11:10 23.96 23.96 23.96 23.96 15.5K
11:11 23.91 23.91 23.88 23.88 22.2K
11:12 23.88 23.88 23.86 23.87 244.1K
11:13 23.87 23.87 23.84 23.85 78.4K
11:14 23.87 23.87 23.87 23.87 9.6K
11:15 23.87 23.87 23.86 23.87 29.1K
11:16 23.87 23.88 23.87 23.87 11.6K
11:17 23.86 23.86 23.86 23.86 4.6K
11:18 23.84 23.84 23.84 23.84 72.0K
11:19 23.84 23.85 23.83 23.85 26.4K
11:20 23.86 23.86 23.84 23.85 19.9K
11:21 23.85 23.85 23.85 23.85 7.3K
11:22 23.85 23.88 23.85 23.88 16.0K
11:23 23.88 23.88 23.87 23.87 9.8K
11:24 23.87 23.87 23.86 23.87 8.8K
11:25 23.86 23.87 23.86 23.87 16.1K
11:26 23.91 23.91 23.91 23.91 10.1K
11:28 23.94 23.94 23.94 23.94 20.3K
11:29 23.94 23.96 23.94 23.96 8.1K
11:30 23.95 23.95 23.95 23.95 12.7K
11:31 23.95 23.95 23.95 23.95 15.0K
11:32 23.94 23.94 23.93 23.93 17.8K
11:33 23.92 23.92 23.92 23.92 0.7K
11:34 23.90 23.90 23.90 23.90 15.1K
11:35 23.89 23.89 23.89 23.89 8.5K
11:36 23.89 23.91 23.89 23.91 13.5K
11:37 23.89 23.89 23.87 23.87 9.1K
11:38 23.86 23.86 23.86 23.86 14.6K
11:39 23.87 23.87 23.87 23.87 12.4K
11:40 23.88 23.89 23.88 23.89 5.5K
11:41 23.89 23.89 23.89 23.89 12.6K
11:42 23.87 23.87 23.87 23.87 9.7K
11:44 23.87 23.87 23.87 23.87 5.1K
11:46 23.86 23.86 23.86 23.86 0.1K
11:47 23.88 23.88 23.88 23.88 11.3K
11:49 23.87 23.87 23.87 23.87 1.4K
11:50 23.88 23.88 23.88 23.88 1.1K
11:51 23.89 23.90 23.89 23.90 3.2K
11:52 23.92 23.92 23.92 23.92 14.6K
11:56 23.93 23.93 23.93 23.93 0.7K
11:57 23.93 23.93 23.93 23.93 18.5K
11:58 23.92 23.92 23.92 23.92 0.6K
11:59 23.90 23.90 23.90 23.90 6.9K
12:00 23.90 23.90 23.90 23.90 9.2K
12:01 23.91 23.91 23.91 23.91 0.3K
12:02 23.89 23.89 23.89 23.89 5.9K
12:03 23.87 23.87 23.85 23.85 6.5K
12:04 23.86 23.87 23.86 23.87 6.3K
12:05 23.85 23.85 23.85 23.85 5.5K
12:06 23.85 23.85 23.85 23.85 0.1K
12:07 23.86 23.86 23.86 23.86 10.6K
12:08 23.86 23.86 23.86 23.86 1.0K
12:09 23.88 23.88 23.86 23.86 16.0K
12:10 23.86 23.86 23.86 23.86 4.1K
12:11 23.87 23.88 23.87 23.88 19.8K
12:12 23.87 23.87 23.87 23.87 2.1K
12:13 23.90 23.90 23.89 23.89 9.2K
12:14 23.88 23.88 23.88 23.88 12.8K
12:15 23.88 23.88 23.88 23.88 4.6K
12:16 23.88 23.88 23.88 23.88 17.0K
12:17 23.88 23.90 23.88 23.90 24.7K
12:18 23.89 23.89 23.88 23.88 12.7K
12:19 23.89 23.89 23.87 23.87 24.6K
12:21 23.87 23.87 23.86 23.86 1.8K
12:22 23.85 23.85 23.85 23.85 0.4K
12:23 23.85 23.85 23.85 23.85 1.7K
12:24 23.83 23.83 23.82 23.82 4.9K
12:25 23.82 23.82 23.82 23.82 10.0K
12:26 23.83 23.83 23.80 23.80 18.6K
12:27 23.80 23.80 23.80 23.80 18.1K
12:28 23.80 23.80 23.80 23.80 37.0K
12:29 23.79 23.79 23.79 23.79 6.0K
12:30 23.78 23.79 23.78 23.79 34.4K
12:31 23.76 23.77 23.76 23.77 6.5K
12:32 23.77 23.77 23.76 23.76 29.1K
12:33 23.77 23.77 23.77 23.77 1.0K
12:34 23.78 23.78 23.78 23.78 7.9K
12:36 23.79 23.79 23.78 23.78 3.0K
12:37 23.79 23.82 23.79 23.81 14.1K
12:38 23.80 23.81 23.80 23.81 17.1K
12:39 23.80 23.80 23.79 23.79 13.1K
12:41 23.80 23.80 23.80 23.80 6.2K
12:42 23.81 23.81 23.79 23.79 16.8K
12:43 23.80 23.81 23.79 23.79 22.0K
12:44 23.77 23.77 23.77 23.77 3.4K
12:45 23.78 23.79 23.78 23.79 27.7K
12:46 23.81 23.81 23.80 23.80 23.8K
12:47 23.80 23.80 23.79 23.79 3.5K
12:48 23.79 23.79 23.79 23.79 20.7K
12:49 23.79 23.79 23.79 23.79 12.8K
12:51 23.79 23.79 23.79 23.79 15.5K
12:52 23.80 23.80 23.80 23.80 12.2K
12:53 23.80 23.80 23.80 23.80 10.8K
12:55 23.80 23.80 23.80 23.80 2.4K
12:56 23.79 23.79 23.79 23.79 34.5K
12:57 23.78 23.78 23.78 23.78 1.2K
12:58 23.80 23.80 23.77 23.77 74.6K
12:59 23.77 23.77 23.77 23.78 17.2K
13:00 23.77 23.78 23.77 23.78 12.9K
13:01 23.79 23.79 23.78 23.78 1.4K
13:03 23.80 23.80 23.80 23.80 0.7K
13:04 23.81 23.81 23.81 23.81 0.1K
13:06 23.82 23.82 23.82 23.82 0.1K
13:07 23.82 23.83 23.82 23.83 26.8K
13:08 23.83 23.83 23.82 23.82 22.4K
13:09 23.82 23.82 23.82 23.82 0.6K
13:10 23.82 23.82 23.82 23.82 16.3K
13:14 23.82 23.83 23.82 23.83 1.5K
13:15 23.83 23.83 23.83 23.83 15.1K
13:16 23.83 23.83 23.83 23.83 29.0K
13:18 23.81 23.81 23.79 23.79 20.9K
13:19 23.77 23.77 23.77 23.77 0.7K
13:20 23.76 23.76 23.76 23.76 1.9K
13:21 23.76 23.77 23.76 23.77 14.1K
13:22 23.77 23.77 23.76 23.77 23.4K
13:23 23.77 23.77 23.77 23.77 5.9K
13:25 23.78 23.78 23.78 23.78 17.2K
13:26 23.77 23.77 23.77 23.77 5.0K
13:27 23.77 23.77 23.77 23.77 9.9K
13:28 23.77 23.78 23.77 23.78 2.8K
13:29 23.77 23.77 23.77 23.77 0.5K
13:30 23.79 23.79 23.79 23.79 25.2K
13:35 23.78 23.78 23.78 23.78 2.8K
13:36 23.80 23.80 23.80 23.80 8.5K
13:37 23.81 23.82 23.81 23.82 2.8K
13:39 23.82 23.82 23.82 23.82 1.1K
13:40 23.82 23.82 23.82 23.82 1.1K
13:41 23.82 23.82 23.82 23.82 6.7K
13:42 23.82 23.82 23.81 23.81 3.2K
13:43 23.80 23.80 23.80 23.80 20.6K
13:44 23.77 23.77 23.77 23.77 3.4K
13:45 23.76 23.76 23.76 23.76 22.9K
13:46 23.76 23.76 23.76 23.76 22.1K
13:47 23.77 23.77 23.77 23.77 3.2K
13:49 23.78 23.78 23.78 23.78 32.5K
13:50 23.78 23.78 23.78 23.78 15.5K
13:52 23.78 23.78 23.78 23.78 21.5K
13:54 23.81 23.81 23.80 23.80 1.8K
13:56 23.80 23.80 23.80 23.80 30.6K
13:57 23.79 23.79 23.79 23.79 0.5K
13:58 23.80 23.80 23.80 23.80 1.7K
13:59 23.81 23.81 23.81 23.81 3.5K
14:00 23.81 23.81 23.80 23.80 20.5K
14:01 23.80 23.81 23.80 23.81 3.5K
14:03 23.80 23.80 23.80 23.80 5.0K
14:04 23.81 23.81 23.81 23.81 0.1K
14:05 23.81 23.81 23.81 23.81 0.4K
14:06 23.81 23.81 23.81 23.81 0.1K
14:08 23.80 23.80 23.79 23.79 32.9K
14:09 23.80 23.80 23.80 23.80 9.7K
14:10 23.80 23.80 23.80 23.80 18.0K
14:11 23.80 23.80 23.79 23.79 10.1K
14:12 23.78 23.78 23.76 23.76 3.5K
14:13 23.76 23.76 23.76 23.76 26.8K
14:14 23.77 23.77 23.77 23.76 15.0K
14:15 23.75 23.75 23.74 23.74 5.1K
14:16 23.72 23.74 23.72 23.74 23.1K
14:17 23.75 23.75 23.75 23.75 2.1K
14:18 23.75 23.75 23.75 23.75 1.8K
14:19 23.77 23.77 23.77 23.77 2.0K
14:20 23.76 23.77 23.76 23.77 3.5K
14:21 23.78 23.80 23.78 23.80 3.6K
14:22 23.80 23.80 23.80 23.80 26.0K
14:23 23.80 23.80 23.79 23.79 2.0K
14:24 23.79 23.80 23.79 23.79 33.7K
14:25 23.78 23.78 23.76 23.76 12.1K
14:26 23.74 23.75 23.74 23.75 70.0K
14:27 23.75 23.75 23.74 23.74 12.2K
14:28 23.73 23.73 23.73 23.73 4.6K
14:29 23.71 23.71 23.70 23.71 25.5K
14:30 23.71 23.74 23.71 23.74 83.3K
14:31 23.74 23.76 23.74 23.76 12.1K
14:32 23.75 23.75 23.73 23.73 13.8K
14:33 23.72 23.73 23.72 23.73 36.5K
14:34 23.73 23.74 23.73 23.74 31.5K
14:35 23.74 23.74 23.74 23.74 2.6K
14:36 23.74 23.74 23.73 23.73 24.6K
14:37 23.72 23.72 23.72 23.72 13.8K
14:38 23.73 23.74 23.73 23.73 28.2K
14:40 23.71 23.71 23.71 23.71 52.8K
14:41 23.71 23.71 23.70 23.70 43.3K
14:42 23.69 23.69 23.69 23.69 1.1K
14:43 23.70 23.72 23.70 23.72 51.4K
14:44 23.72 23.72 23.71 23.72 7.3K
14:45 23.72 23.72 23.72 23.72 12.3K
14:46 23.71 23.72 23.71 23.71 42.0K
14:47 23.70 23.70 23.70 23.70 5.1K
14:48 23.71 23.71 23.71 23.71 5.7K
14:49 23.71 23.71 23.71 23.71 18.4K
14:50 23.72 23.72 23.71 23.71 17.7K
14:51 23.72 23.72 23.72 23.72 10.1K
14:52 23.72 23.72 23.72 23.72 0.8K
14:53 23.73 23.73 23.72 23.72 9.6K
14:54 23.73 23.73 23.73 23.73 1.4K
14:55 23.73 23.73 23.72 23.72 32.4K
14:56 23.72 23.72 23.72 23.72 16.3K
14:57 23.71 23.72 23.71 23.72 31.8K
14:58 23.72 23.73 23.71 23.71 24.9K
14:59 23.73 23.73 23.73 23.73 5.8K
15:00 23.73 23.73 23.73 23.73 2.4K
15:01 23.74 23.74 23.74 23.74 20.8K
15:02 23.74 23.75 23.74 23.74 14.5K
15:03 23.73 23.74 23.73 23.74 1.3K
15:04 23.74 23.74 23.74 23.74 22.8K
15:05 23.75 23.75 23.75 23.75 3.2K
15:06 23.75 23.75 23.73 23.73 31.0K
15:07 23.74 23.74 23.73 23.73 16.9K
15:08 23.74 23.75 23.74 23.75 9.8K
15:09 23.75 23.75 23.75 23.75 9.4K
15:10 23.74 23.74 23.74 23.74 0.5K
15:11 23.74 23.74 23.74 23.74 2.9K
15:12 23.72 23.73 23.72 23.73 18.6K
15:13 23.73 23.74 23.73 23.74 12.7K
15:14 23.75 23.75 23.75 23.75 0.4K
15:15 23.75 23.75 23.75 23.75 2.1K
15:16 23.75 23.76 23.75 23.76 13.7K
15:17 23.75 23.76 23.75 23.75 12.7K
15:18 23.75 23.76 23.75 23.76 4.4K
15:19 23.76 23.76 23.76 23.76 1.6K
15:20 23.77 23.77 23.77 23.77 0.4K
15:21 23.77 23.77 23.77 23.77 13.4K
15:22 23.77 23.78 23.76 23.78 7.2K
15:23 23.78 23.78 23.78 23.78 2.6K
15:24 23.79 23.80 23.79 23.80 3.0K
15:25 23.80 23.80 23.80 23.80 25.0K
15:26 23.80 23.81 23.80 23.81 13.7K
15:27 23.80 23.80 23.80 23.80 18.4K
15:28 23.80 23.81 23.80 23.81 5.3K
15:30 23.82 23.82 23.82 23.81 21.7K
15:31 23.81 23.81 23.80 23.80 22.4K
15:33 23.79 23.79 23.79 23.79 25.3K
15:35 23.79 23.79 23.79 23.79 0.2K
15:36 23.79 23.79 23.79 23.79 1.2K
15:37 23.79 23.79 23.79 23.79 7.4K
15:38 23.80 23.80 23.79 23.79 19.3K
15:39 23.79 23.79 23.79 23.79 10.4K
15:40 23.79 23.80 23.79 23.80 42.5K
15:43 23.79 23.79 23.79 23.79 1.2K
15:44 23.79 23.80 23.79 23.79 7.5K
15:45 23.78 23.78 23.76 23.76 11.7K
15:46 23.75 23.75 23.75 23.75 1.9K
15:47 23.74 23.75 23.74 23.75 33.8K
15:48 23.76 23.76 23.75 23.75 13.9K
15:49 23.76 23.76 23.73 23.73 55.8K
15:50 23.76 23.77 23.75 23.75 90.2K
15:51 23.75 23.75 23.75 23.75 51.9K
15:52 23.75 23.77 23.75 23.77 19.7K
15:54 23.77 23.77 23.77 23.77 31.8K
15:55 23.77 23.77 23.77 23.77 30.6K
15:56 23.77 23.78 23.77 23.78 35.6K
15:57 23.79 23.79 23.79 23.79 15.5K
15:58 23.78 23.79 23.77 23.79 52.8K
15:59 23.78 23.79 23.78 23.79 14.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available