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 24.01 24.04 23.98 24.04 20.8K
09:31 23.94 23.94 23.88 23.89 38.2K
09:32 23.90 23.92 23.87 23.88 54.6K
09:33 23.89 23.92 23.89 23.89 10.6K
09:34 23.87 23.87 23.85 23.85 2.6K
09:35 23.84 23.86 23.80 23.80 13.6K
09:36 23.82 23.84 23.81 23.84 21.4K
09:37 23.85 23.89 23.85 23.87 14.3K
09:38 23.87 23.88 23.85 23.85 17.6K
09:39 23.85 23.87 23.83 23.83 34.6K
09:40 23.83 23.85 23.83 23.85 9.6K
09:41 23.86 23.86 23.83 23.85 21.7K
09:42 23.86 23.86 23.84 23.84 11.9K
09:43 23.84 23.85 23.83 23.84 17.1K
09:44 23.85 23.86 23.84 23.84 10.6K
09:45 23.83 23.84 23.82 23.84 14.1K
09:46 23.82 23.82 23.78 23.78 12.2K
09:47 23.79 23.81 23.79 23.79 32.2K
09:48 23.78 23.79 23.76 23.76 14.4K
09:49 23.77 23.78 23.76 23.76 10.3K
09:50 23.75 23.76 23.73 23.74 19.6K
09:51 23.73 23.78 23.73 23.76 28.3K
09:52 23.75 23.76 23.75 23.76 6.5K
09:53 23.76 23.76 23.72 23.72 42.2K
09:54 23.72 23.72 23.71 23.72 5.4K
09:55 23.73 23.73 23.73 23.73 7.9K
09:56 23.73 23.73 23.73 23.73 5.4K
09:57 23.71 23.71 23.68 23.68 12.4K
09:58 23.67 23.68 23.67 23.68 11.6K
09:59 23.68 23.68 23.67 23.67 7.7K
10:00 23.66 23.66 23.63 23.64 6.8K
10:01 23.63 23.63 23.59 23.60 19.0K
10:02 23.59 23.59 23.56 23.58 21.2K
10:03 23.59 23.59 23.57 23.59 34.8K
10:04 23.58 23.60 23.58 23.60 42.6K
10:05 23.60 23.61 23.55 23.55 34.4K
10:06 23.55 23.57 23.55 23.57 13.5K
10:07 23.55 23.55 23.52 23.53 17.6K
10:08 23.55 23.56 23.53 23.56 12.8K
10:09 23.58 23.58 23.57 23.57 10.9K
10:10 23.56 23.59 23.56 23.59 29.7K
10:11 23.59 23.61 23.59 23.59 18.4K
10:12 23.59 23.62 23.59 23.62 15.0K
10:13 23.63 23.63 23.60 23.60 15.9K
10:14 23.59 23.60 23.59 23.60 9.4K
10:15 23.61 23.62 23.61 23.62 8.6K
10:16 23.62 23.62 23.61 23.61 5.7K
10:17 23.62 23.63 23.59 23.63 21.1K
10:18 23.64 23.64 23.63 23.64 12.5K
10:19 23.63 23.65 23.63 23.65 9.7K
10:20 23.64 23.65 23.64 23.65 0.9K
10:21 23.65 23.65 23.64 23.64 6.3K
10:22 23.63 23.63 23.62 23.62 11.2K
10:23 23.62 23.64 23.62 23.63 9.3K
10:24 23.64 23.64 23.62 23.62 3.0K
10:25 23.63 23.64 23.63 23.64 14.2K
10:26 23.64 23.64 23.64 23.64 22.7K
10:27 23.63 23.63 23.61 23.61 6.2K
10:28 23.60 23.60 23.59 23.59 6.6K
10:29 23.60 23.60 23.58 23.59 9.6K
10:30 23.58 23.58 23.57 23.58 12.2K
10:31 23.59 23.59 23.57 23.58 22.3K
10:32 23.56 23.57 23.56 23.57 5.7K
10:33 23.58 23.59 23.58 23.59 14.8K
10:34 23.60 23.61 23.60 23.61 6.1K
10:35 23.59 23.59 23.59 23.59 9.6K
10:36 23.57 23.58 23.57 23.57 8.3K
10:37 23.57 23.60 23.57 23.60 16.6K
10:38 23.60 23.60 23.59 23.59 14.5K
10:39 23.57 23.57 23.54 23.54 6.4K
10:40 23.54 23.55 23.52 23.52 10.3K
10:41 23.51 23.52 23.50 23.52 14.9K
10:42 23.52 23.53 23.52 23.53 6.1K
10:43 23.53 23.55 23.53 23.55 12.3K
10:44 23.54 23.55 23.54 23.54 13.2K
10:45 23.56 23.59 23.56 23.59 11.1K
10:46 23.59 23.62 23.58 23.62 12.6K
10:47 23.63 23.64 23.61 23.61 23.7K
10:48 23.58 23.58 23.55 23.55 11.5K
10:49 23.55 23.56 23.55 23.56 4.8K
10:50 23.55 23.56 23.53 23.53 7.9K
10:51 23.54 23.54 23.52 23.52 12.3K
10:52 23.52 23.56 23.52 23.56 20.2K
10:53 23.56 23.56 23.54 23.54 13.9K
10:54 23.54 23.55 23.54 23.54 6.5K
10:55 23.53 23.55 23.53 23.55 6.5K
10:56 23.56 23.56 23.55 23.56 11.2K
10:57 23.56 23.56 23.55 23.55 9.2K
10:58 23.55 23.57 23.55 23.56 11.0K
10:59 23.56 23.56 23.56 23.56 1.3K
11:00 23.57 23.60 23.57 23.60 9.7K
11:01 23.62 23.62 23.58 23.58 22.1K
11:02 23.59 23.59 23.58 23.59 9.5K
11:03 23.60 23.61 23.59 23.59 9.8K
11:04 23.60 23.60 23.60 23.59 1.0K
11:05 23.59 23.62 23.59 23.61 19.2K
11:06 23.61 23.64 23.61 23.64 13.8K
11:07 23.66 23.66 23.64 23.64 6.1K
11:09 23.64 23.64 23.64 23.64 11.8K
11:10 23.63 23.63 23.62 23.62 6.3K
11:11 23.64 23.65 23.64 23.65 25.2K
11:12 23.65 23.65 23.63 23.63 12.8K
11:13 23.64 23.65 23.63 23.65 16.0K
11:14 23.64 23.64 23.62 23.64 16.6K
11:15 23.63 23.65 23.63 23.65 21.8K
11:16 23.65 23.65 23.64 23.64 3.4K
11:17 23.62 23.64 23.62 23.63 10.2K
11:18 23.63 23.63 23.62 23.63 6.7K
11:19 23.64 23.64 23.63 23.63 5.8K
11:20 23.63 23.63 23.63 23.63 12.2K
11:21 23.63 23.63 23.63 23.63 16.1K
11:22 23.64 23.64 23.63 23.63 18.9K
11:23 23.63 23.63 23.61 23.61 3.6K
11:24 23.61 23.61 23.58 23.58 11.7K
11:25 23.58 23.59 23.58 23.59 14.8K
11:26 23.58 23.59 23.58 23.58 7.1K
11:27 23.58 23.59 23.58 23.59 7.8K
11:28 23.58 23.60 23.58 23.60 10.1K
11:29 23.58 23.59 23.58 23.59 4.7K
11:30 23.59 23.59 23.59 23.59 5.4K
11:31 23.59 23.60 23.58 23.58 12.1K
11:32 23.59 23.59 23.58 23.59 16.6K
11:33 23.59 23.60 23.59 23.60 6.9K
11:34 23.58 23.58 23.58 23.58 14.4K
11:35 23.57 23.57 23.57 23.57 5.1K
11:36 23.56 23.57 23.56 23.57 3.6K
11:37 23.57 23.59 23.57 23.59 13.3K
11:38 23.59 23.59 23.59 23.59 35.7K
11:39 23.59 23.59 23.58 23.58 18.4K
11:40 23.58 23.58 23.58 23.58 8.3K
11:41 23.58 23.58 23.58 23.58 0.2K
11:42 23.59 23.60 23.59 23.60 16.5K
11:43 23.61 23.61 23.59 23.59 16.6K
11:44 23.60 23.61 23.60 23.61 9.9K
11:46 23.63 23.63 23.62 23.62 5.1K
11:47 23.61 23.61 23.60 23.60 2.8K
11:48 23.60 23.61 23.60 23.60 10.0K
11:49 23.60 23.62 23.60 23.62 12.4K
11:50 23.62 23.62 23.61 23.61 6.5K
11:52 23.61 23.62 23.61 23.62 5.0K
11:53 23.64 23.66 23.64 23.66 3.6K
11:54 23.66 23.66 23.65 23.65 4.3K
11:55 23.63 23.63 23.63 23.63 21.7K
11:56 23.65 23.66 23.65 23.65 5.3K
11:57 23.65 23.66 23.65 23.66 6.8K
11:58 23.68 23.68 23.67 23.67 3.3K
11:59 23.66 23.66 23.65 23.65 14.4K
12:00 23.65 23.66 23.65 23.66 11.1K
12:01 23.67 23.68 23.67 23.68 6.2K
12:02 23.68 23.68 23.68 23.68 15.2K
12:03 23.68 23.68 23.67 23.68 3.5K
12:04 23.69 23.69 23.69 23.69 6.5K
12:05 23.69 23.70 23.69 23.70 10.7K
12:06 23.71 23.71 23.71 23.71 4.8K
12:07 23.72 23.72 23.68 23.69 12.9K
12:08 23.70 23.70 23.69 23.69 4.0K
12:09 23.69 23.70 23.69 23.70 3.8K
12:10 23.69 23.69 23.68 23.68 26.1K
12:11 23.67 23.67 23.67 23.67 17.5K
12:12 23.67 23.67 23.67 23.67 2.6K
12:13 23.67 23.67 23.66 23.67 8.9K
12:14 23.67 23.67 23.65 23.65 10.3K
12:15 23.66 23.67 23.66 23.66 4.3K
12:16 23.65 23.66 23.65 23.65 12.0K
12:17 23.65 23.65 23.64 23.64 2.1K
12:18 23.65 23.65 23.65 23.65 5.8K
12:19 23.65 23.65 23.65 23.65 4.5K
12:20 23.65 23.66 23.65 23.65 13.0K
12:21 23.64 23.65 23.64 23.65 16.1K
12:22 23.65 23.67 23.65 23.67 2.4K
12:23 23.67 23.68 23.67 23.67 42.5K
12:24 23.68 23.68 23.68 23.68 0.7K
12:25 23.67 23.67 23.67 23.67 11.7K
12:26 23.67 23.68 23.67 23.68 7.5K
12:27 23.69 23.69 23.68 23.68 10.0K
12:28 23.68 23.68 23.68 23.68 2.2K
12:29 23.68 23.68 23.68 23.68 1.3K
12:30 23.68 23.68 23.67 23.67 3.8K
12:31 23.66 23.67 23.66 23.66 26.2K
12:32 23.66 23.66 23.66 23.66 5.9K
12:33 23.66 23.67 23.66 23.67 18.9K
12:34 23.67 23.68 23.67 23.67 12.8K
12:36 23.69 23.69 23.68 23.68 15.1K
12:38 23.69 23.69 23.69 23.69 0.6K
12:39 23.69 23.69 23.68 23.68 4.7K
12:40 23.67 23.67 23.66 23.66 3.8K
12:41 23.66 23.67 23.66 23.66 4.5K
12:42 23.66 23.66 23.63 23.63 8.5K
12:43 23.64 23.65 23.64 23.65 13.3K
12:44 23.66 23.66 23.66 23.66 10.3K
12:45 23.66 23.66 23.66 23.66 9.6K
12:46 23.66 23.66 23.66 23.66 8.5K
12:47 23.65 23.65 23.65 23.65 10.2K
12:48 23.64 23.64 23.64 23.64 1.9K
12:49 23.64 23.64 23.64 23.64 0.9K
12:50 23.64 23.64 23.63 23.63 14.9K
12:51 23.64 23.65 23.64 23.64 29.6K
12:52 23.64 23.65 23.64 23.65 15.2K
12:53 23.64 23.64 23.64 23.64 17.7K
12:54 23.63 23.65 23.63 23.64 12.7K
12:55 23.64 23.64 23.64 23.64 4.7K
12:56 23.64 23.64 23.63 23.64 8.2K
12:57 23.63 23.63 23.62 23.62 21.7K
12:58 23.61 23.61 23.61 23.61 16.3K
13:00 23.62 23.62 23.60 23.60 43.1K
13:01 23.61 23.61 23.60 23.60 9.6K
13:02 23.60 23.60 23.59 23.60 25.2K
13:03 23.59 23.59 23.59 23.59 6.9K
13:04 23.60 23.60 23.60 23.60 9.7K
13:05 23.59 23.59 23.58 23.58 6.3K
13:06 23.57 23.57 23.57 23.57 1.4K
13:07 23.57 23.58 23.57 23.58 10.3K
13:08 23.59 23.59 23.58 23.58 10.5K
13:09 23.60 23.60 23.60 23.60 10.3K
13:10 23.59 23.59 23.59 23.59 1.3K
13:11 23.59 23.59 23.59 23.59 4.0K
13:12 23.58 23.59 23.58 23.59 4.4K
13:13 23.57 23.57 23.57 23.57 3.5K
13:15 23.56 23.56 23.56 23.56 0.4K
13:16 23.56 23.56 23.56 23.56 7.3K
13:17 23.56 23.56 23.55 23.55 7.4K
13:18 23.56 23.57 23.56 23.57 5.1K
13:19 23.58 23.58 23.58 23.58 9.6K
13:20 23.57 23.57 23.57 23.57 10.3K
13:22 23.58 23.58 23.58 23.58 3.0K
13:23 23.59 23.61 23.59 23.61 7.3K
13:24 23.61 23.61 23.61 23.61 1.8K
13:25 23.59 23.60 23.59 23.59 12.4K
13:26 23.60 23.60 23.59 23.59 8.1K
13:28 23.59 23.59 23.59 23.59 0.3K
13:29 23.58 23.59 23.58 23.59 3.3K
13:30 23.59 23.60 23.59 23.60 1.4K
13:31 23.60 23.60 23.59 23.59 11.0K
13:32 23.59 23.59 23.59 23.59 12.7K
13:36 23.55 23.56 23.55 23.55 4.4K
13:37 23.56 23.56 23.56 23.56 23.6K
13:38 23.56 23.56 23.56 23.56 8.6K
13:39 23.56 23.56 23.56 23.56 1.0K
13:40 23.57 23.57 23.57 23.57 4.0K
13:41 23.57 23.57 23.57 23.57 1.5K
13:42 23.58 23.58 23.58 23.58 4.2K
13:43 23.59 23.59 23.59 23.59 5.0K
13:45 23.58 23.59 23.58 23.59 7.9K
13:46 23.61 23.61 23.60 23.59 8.5K
13:47 23.59 23.59 23.59 23.59 1.5K
13:48 23.60 23.61 23.60 23.61 2.7K
13:49 23.62 23.62 23.62 23.61 1.7K
13:50 23.62 23.62 23.62 23.62 5.5K
13:51 23.63 23.63 23.62 23.62 13.6K
13:52 23.62 23.62 23.62 23.62 6.4K
13:53 23.63 23.63 23.63 23.63 2.7K
13:54 23.63 23.63 23.63 23.63 4.8K
13:55 23.63 23.63 23.61 23.61 3.3K
13:56 23.61 23.62 23.61 23.62 4.4K
13:57 23.62 23.62 23.60 23.61 14.9K
13:58 23.61 23.62 23.61 23.62 11.6K
13:59 23.62 23.63 23.62 23.62 3.9K
14:00 23.63 23.63 23.63 23.63 1.1K
14:01 23.62 23.63 23.62 23.63 5.2K
14:02 23.62 23.63 23.62 23.62 14.1K
14:03 23.62 23.62 23.62 23.62 27.0K
14:04 23.62 23.62 23.61 23.61 9.5K
14:05 23.60 23.60 23.58 23.59 24.9K
14:06 23.59 23.59 23.59 23.59 2.9K
14:07 23.60 23.60 23.60 23.60 10.4K
14:08 23.60 23.61 23.60 23.61 5.2K
14:09 23.61 23.61 23.59 23.59 41.3K
14:10 23.59 23.60 23.59 23.60 15.5K
14:11 23.59 23.60 23.59 23.60 6.1K
14:12 23.60 23.60 23.59 23.59 1.1K
14:13 23.59 23.59 23.59 23.59 5.5K
14:14 23.59 23.59 23.59 23.59 3.1K
14:15 23.59 23.60 23.59 23.60 11.2K
14:16 23.59 23.60 23.59 23.60 2.0K
14:17 23.60 23.60 23.60 23.60 1.6K
14:18 23.61 23.61 23.60 23.60 2.4K
14:19 23.60 23.60 23.60 23.60 10.5K
14:20 23.60 23.60 23.60 23.60 1.5K
14:21 23.58 23.58 23.57 23.57 14.9K
14:22 23.58 23.59 23.58 23.59 3.8K
14:23 23.60 23.61 23.60 23.61 18.5K
14:24 23.62 23.62 23.62 23.62 8.9K
14:25 23.61 23.61 23.60 23.60 16.5K
14:26 23.60 23.60 23.60 23.61 5.0K
14:27 23.61 23.62 23.61 23.62 4.9K
14:28 23.60 23.60 23.60 23.60 4.6K
14:29 23.61 23.62 23.61 23.61 16.4K
14:30 23.61 23.62 23.61 23.62 3.6K
14:31 23.63 23.63 23.63 23.63 4.8K
14:32 23.63 23.63 23.63 23.63 20.0K
14:33 23.63 23.63 23.62 23.62 16.6K
14:34 23.61 23.62 23.61 23.62 14.5K
14:35 23.62 23.64 23.62 23.64 15.3K
14:36 23.64 23.65 23.64 23.65 2.1K
14:37 23.64 23.65 23.64 23.65 0.9K
14:38 23.65 23.65 23.65 23.65 0.1K
14:39 23.65 23.65 23.65 23.65 0.7K
14:40 23.65 23.65 23.65 23.65 9.6K
14:41 23.66 23.66 23.66 23.66 5.0K
14:44 23.67 23.67 23.67 23.67 2.7K
14:45 23.67 23.67 23.67 23.67 11.5K
14:46 23.66 23.66 23.66 23.66 0.5K
14:47 23.67 23.67 23.67 23.67 0.2K
14:48 23.67 23.68 23.67 23.67 4.1K
14:50 23.66 23.66 23.66 23.66 4.3K
14:51 23.65 23.65 23.64 23.64 12.5K
14:52 23.64 23.64 23.64 23.64 0.6K
14:53 23.62 23.62 23.62 23.62 0.8K
14:54 23.64 23.64 23.63 23.63 10.0K
14:55 23.63 23.63 23.63 23.63 3.5K
14:56 23.64 23.64 23.63 23.63 15.2K
14:57 23.62 23.62 23.62 23.62 2.4K
14:58 23.63 23.63 23.63 23.63 2.8K
14:59 23.63 23.63 23.63 23.63 2.3K
15:00 23.63 23.63 23.62 23.62 27.5K
15:01 23.62 23.62 23.62 23.62 2.7K
15:02 23.61 23.61 23.61 23.61 2.0K
15:03 23.61 23.61 23.61 23.61 2.1K
15:04 23.62 23.62 23.61 23.61 5.5K
15:05 23.61 23.62 23.61 23.62 10.5K
15:07 23.61 23.63 23.61 23.62 12.8K
15:08 23.63 23.64 23.62 23.63 14.5K
15:09 23.63 23.63 23.63 23.63 0.3K
15:10 23.62 23.63 23.62 23.63 2.3K
15:12 23.63 23.63 23.63 23.63 5.1K
15:14 23.63 23.63 23.63 23.63 6.5K
15:15 23.63 23.64 23.63 23.64 6.1K
15:16 23.63 23.63 23.63 23.63 0.3K
15:18 23.65 23.65 23.65 23.65 2.4K
15:19 23.65 23.66 23.65 23.66 6.2K
15:20 23.66 23.66 23.65 23.65 11.3K
15:21 23.65 23.65 23.64 23.64 12.5K
15:22 23.64 23.66 23.64 23.66 5.3K
15:23 23.66 23.66 23.66 23.66 0.6K
15:24 23.67 23.67 23.67 23.67 0.5K
15:25 23.66 23.66 23.66 23.66 2.3K
15:27 23.65 23.65 23.65 23.65 5.9K
15:28 23.65 23.67 23.65 23.67 12.5K
15:29 23.66 23.66 23.66 23.66 12.7K
15:30 23.65 23.65 23.64 23.64 10.1K
15:31 23.64 23.64 23.62 23.62 25.9K
15:32 23.63 23.63 23.61 23.61 1.8K
15:33 23.61 23.61 23.61 23.61 10.6K
15:35 23.61 23.62 23.61 23.62 1.4K
15:36 23.61 23.61 23.60 23.60 6.5K
15:37 23.60 23.60 23.60 23.60 7.2K
15:38 23.61 23.61 23.59 23.59 10.5K
15:39 23.59 23.59 23.59 23.59 7.3K
15:40 23.58 23.59 23.58 23.59 6.3K
15:41 23.60 23.60 23.59 23.60 2.8K
15:42 23.59 23.59 23.59 23.59 7.1K
15:43 23.60 23.60 23.60 23.60 1.9K
15:44 23.59 23.59 23.59 23.59 8.3K
15:45 23.59 23.60 23.59 23.60 5.0K
15:46 23.60 23.62 23.60 23.62 15.9K
15:47 23.63 23.64 23.62 23.64 7.6K
15:48 23.65 23.66 23.64 23.64 15.3K
15:49 23.65 23.66 23.64 23.66 14.5K
15:50 23.66 23.67 23.64 23.64 20.6K
15:51 23.64 23.64 23.63 23.63 10.5K
15:52 23.63 23.65 23.63 23.65 5.7K
15:53 23.64 23.64 23.62 23.62 5.8K
15:54 23.63 23.63 23.62 23.62 0.3K
15:55 23.63 23.63 23.62 23.62 14.7K
15:56 23.64 23.64 23.63 23.64 1.6K
15:57 23.64 23.64 23.64 23.64 0.7K
15:58 23.64 23.64 23.62 23.62 27.3K
15:59 23.62 23.63 23.61 23.62 20.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available