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 23.57 23.65 23.57 23.65 9.1K
09:31 23.60 23.65 23.60 23.65 9.1K
09:32 23.66 23.74 23.66 23.74 10.8K
09:33 23.75 23.76 23.73 23.73 14.2K
09:34 23.72 23.72 23.70 23.70 11.9K
09:35 23.70 23.71 23.68 23.68 7.5K
09:36 23.68 23.68 23.67 23.67 7.5K
09:37 23.67 23.67 23.67 23.67 4.8K
09:38 23.69 23.69 23.68 23.68 8.1K
09:39 23.68 23.71 23.68 23.70 7.3K
09:40 23.70 23.71 23.69 23.71 12.4K
09:41 23.72 23.72 23.69 23.71 3.6K
09:42 23.70 23.70 23.70 23.70 2.4K
09:43 23.71 23.71 23.69 23.69 4.0K
09:44 23.69 23.70 23.69 23.70 7.6K
09:45 23.68 23.69 23.67 23.69 14.2K
09:46 23.69 23.71 23.69 23.71 1.3K
09:47 23.71 23.71 23.70 23.70 5.1K
09:48 23.70 23.72 23.70 23.71 4.9K
09:49 23.70 23.71 23.70 23.71 2.6K
09:50 23.72 23.73 23.72 23.73 6.3K
09:51 23.73 23.73 23.72 23.73 13.8K
09:52 23.72 23.72 23.69 23.69 14.2K
09:53 23.69 23.69 23.65 23.65 22.5K
09:54 23.65 23.68 23.65 23.67 7.2K
09:55 23.67 23.67 23.65 23.65 4.7K
09:56 23.64 23.66 23.64 23.65 38.7K
09:57 23.66 23.66 23.62 23.63 14.8K
09:58 23.62 23.62 23.61 23.62 13.4K
09:59 23.62 23.63 23.62 23.62 3.1K
10:00 23.62 23.62 23.61 23.62 3.9K
10:01 23.60 23.61 23.60 23.61 9.8K
10:02 23.60 23.62 23.60 23.62 11.3K
10:03 23.61 23.63 23.61 23.63 20.1K
10:04 23.62 23.65 23.62 23.64 26.0K
10:05 23.64 23.64 23.61 23.61 19.1K
10:06 23.59 23.59 23.59 23.59 19.3K
10:07 23.60 23.60 23.59 23.59 19.9K
10:08 23.59 23.59 23.58 23.58 1.8K
10:09 23.58 23.58 23.58 23.58 8.6K
10:10 23.58 23.58 23.57 23.58 10.1K
10:11 23.58 23.58 23.56 23.56 11.0K
10:12 23.57 23.58 23.57 23.58 7.0K
10:13 23.58 23.59 23.58 23.59 9.4K
10:14 23.61 23.61 23.59 23.59 8.2K
10:15 23.58 23.59 23.57 23.59 18.7K
10:16 23.59 23.59 23.58 23.58 5.3K
10:17 23.58 23.58 23.57 23.58 14.0K
10:18 23.58 23.58 23.58 23.58 27.5K
10:19 23.58 23.59 23.58 23.58 17.7K
10:20 23.58 23.58 23.57 23.58 23.4K
10:21 23.58 23.59 23.57 23.58 50.6K
10:22 23.60 23.62 23.60 23.62 27.0K
10:23 23.62 23.65 23.62 23.64 15.1K
10:24 23.64 23.64 23.62 23.63 12.4K
10:25 23.62 23.62 23.61 23.61 3.2K
10:26 23.61 23.63 23.61 23.63 9.3K
10:27 23.62 23.62 23.62 23.62 1.1K
10:28 23.63 23.64 23.63 23.64 28.1K
10:29 23.64 23.65 23.64 23.64 35.4K
10:30 23.64 23.64 23.63 23.63 7.8K
10:31 23.63 23.63 23.63 23.63 15.7K
10:32 23.59 23.59 23.59 23.59 10.2K
10:33 23.59 23.60 23.59 23.60 6.1K
10:34 23.59 23.59 23.59 23.59 2.5K
10:36 23.62 23.62 23.60 23.60 5.9K
10:37 23.61 23.61 23.60 23.61 21.0K
10:38 23.60 23.61 23.60 23.61 16.7K
10:39 23.61 23.62 23.61 23.62 19.0K
10:40 23.61 23.61 23.60 23.60 9.0K
10:41 23.62 23.62 23.62 23.62 21.3K
10:42 23.62 23.62 23.62 23.62 12.8K
10:43 23.62 23.63 23.62 23.63 14.1K
10:44 23.63 23.63 23.63 23.63 3.6K
10:45 23.63 23.65 23.63 23.65 18.7K
10:46 23.65 23.65 23.65 23.65 0.3K
10:47 23.65 23.65 23.65 23.65 0.5K
10:48 23.66 23.68 23.66 23.68 5.9K
10:49 23.68 23.69 23.68 23.69 9.0K
10:50 23.68 23.73 23.68 23.71 235.6K
10:51 23.71 23.72 23.69 23.72 59.5K
10:52 23.73 23.73 23.71 23.71 7.4K
10:53 23.71 23.75 23.71 23.75 6.4K
10:54 23.73 23.74 23.73 23.74 21.1K
10:55 23.74 23.76 23.74 23.74 14.0K
10:56 23.75 23.75 23.73 23.73 15.1K
10:57 23.73 23.74 23.72 23.74 12.7K
10:58 23.74 23.75 23.73 23.73 14.0K
10:59 23.73 23.73 23.73 23.73 0.2K
11:00 23.72 23.73 23.71 23.71 29.9K
11:01 23.72 23.72 23.72 23.72 9.9K
11:02 23.73 23.73 23.72 23.72 1.7K
11:03 23.73 23.73 23.72 23.72 20.3K
11:04 23.72 23.72 23.72 23.72 1.2K
11:05 23.71 23.72 23.71 23.71 11.5K
11:06 23.72 23.72 23.72 23.72 2.1K
11:07 23.72 23.74 23.72 23.72 22.0K
11:09 23.73 23.73 23.73 23.73 4.5K
11:10 23.73 23.73 23.72 23.72 3.7K
11:11 23.72 23.72 23.72 23.72 0.6K
11:12 23.73 23.75 23.73 23.75 41.1K
11:13 23.74 23.75 23.74 23.74 3.5K
11:15 23.73 23.73 23.72 23.72 3.8K
11:16 23.72 23.72 23.70 23.70 11.9K
11:17 23.70 23.70 23.70 23.70 8.4K
11:18 23.69 23.69 23.69 23.69 4.3K
11:19 23.68 23.68 23.68 23.68 3.5K
11:20 23.67 23.69 23.67 23.68 11.3K
11:21 23.68 23.68 23.66 23.66 1.4K
11:22 23.66 23.67 23.66 23.67 3.9K
11:23 23.67 23.67 23.67 23.67 0.8K
11:24 23.67 23.68 23.67 23.68 3.0K
11:26 23.68 23.68 23.68 23.68 0.9K
11:27 23.68 23.68 23.67 23.67 2.4K
11:28 23.67 23.67 23.67 23.67 2.0K
11:29 23.67 23.67 23.67 23.67 5.1K
11:30 23.67 23.67 23.66 23.67 14.4K
11:31 23.67 23.67 23.67 23.67 3.7K
11:32 23.67 23.67 23.67 23.67 13.3K
11:33 23.68 23.69 23.68 23.69 1.3K
11:35 23.68 23.68 23.68 23.68 5.4K
11:36 23.68 23.68 23.68 23.68 2.5K
11:37 23.68 23.68 23.68 23.68 8.0K
11:38 23.67 23.67 23.67 23.67 14.9K
11:39 23.67 23.67 23.67 23.67 5.1K
11:40 23.67 23.67 23.67 23.67 0.6K
11:41 23.67 23.67 23.67 23.67 0.8K
11:42 23.66 23.66 23.66 23.66 3.3K
11:43 23.65 23.65 23.65 23.65 2.5K
11:44 23.66 23.66 23.66 23.66 0.5K
11:45 23.66 23.66 23.66 23.66 5.9K
11:46 23.66 23.66 23.66 23.66 4.8K
11:47 23.65 23.65 23.65 23.65 4.7K
11:48 23.65 23.66 23.64 23.64 11.8K
11:49 23.65 23.66 23.65 23.66 15.1K
11:51 23.64 23.64 23.64 23.64 1.3K
11:54 23.64 23.64 23.64 23.64 14.4K
11:56 23.65 23.65 23.64 23.64 2.6K
11:57 23.64 23.64 23.64 23.64 4.5K
11:58 23.64 23.64 23.64 23.64 2.2K
12:01 23.63 23.63 23.63 23.63 4.7K
12:02 23.63 23.63 23.60 23.60 3.3K
12:04 23.59 23.60 23.59 23.60 13.0K
12:05 23.61 23.61 23.61 23.61 2.2K
12:06 23.61 23.61 23.61 23.61 0.5K
12:07 23.61 23.61 23.61 23.61 1.1K
12:08 23.61 23.61 23.61 23.61 0.6K
12:09 23.61 23.61 23.61 23.61 3.7K
12:10 23.62 23.62 23.62 23.62 0.2K
12:11 23.61 23.61 23.60 23.60 3.1K
12:12 23.61 23.61 23.60 23.60 5.8K
12:13 23.60 23.60 23.60 23.60 15.5K
12:14 23.59 23.60 23.58 23.60 20.8K
12:15 23.59 23.59 23.59 23.59 5.4K
12:16 23.60 23.60 23.60 23.60 5.7K
12:17 23.60 23.60 23.59 23.60 4.8K
12:18 23.61 23.62 23.61 23.62 6.0K
12:19 23.62 23.62 23.62 23.62 1.3K
12:20 23.61 23.61 23.61 23.61 2.4K
12:22 23.61 23.61 23.60 23.60 6.6K
12:23 23.61 23.61 23.60 23.60 1.3K
12:24 23.61 23.61 23.61 23.61 0.4K
12:25 23.61 23.61 23.61 23.61 2.4K
12:26 23.62 23.62 23.62 23.62 0.8K
12:27 23.62 23.62 23.62 23.62 1.4K
12:28 23.61 23.61 23.61 23.61 15.9K
12:29 23.61 23.61 23.61 23.61 11.3K
12:30 23.61 23.61 23.60 23.60 5.4K
12:31 23.60 23.60 23.60 23.60 28.8K
12:33 23.61 23.62 23.61 23.62 7.5K
12:34 23.60 23.60 23.60 23.60 13.3K
12:37 23.59 23.59 23.59 23.59 2.4K
12:38 23.60 23.60 23.60 23.60 9.5K
12:39 23.60 23.60 23.60 23.60 3.5K
12:40 23.62 23.62 23.61 23.61 6.4K
12:41 23.60 23.60 23.60 23.60 9.8K
12:42 23.60 23.60 23.60 23.60 0.6K
12:43 23.60 23.60 23.59 23.59 11.1K
12:44 23.58 23.58 23.58 23.58 1.6K
12:45 23.58 23.58 23.58 23.58 6.4K
12:46 23.59 23.59 23.59 23.59 1.3K
12:47 23.58 23.58 23.58 23.58 0.1K
12:48 23.59 23.59 23.59 23.59 0.4K
12:49 23.59 23.60 23.59 23.59 19.3K
12:50 23.59 23.59 23.59 23.59 0.5K
12:51 23.59 23.59 23.59 23.59 5.6K
12:52 23.59 23.59 23.59 23.59 19.8K
12:53 23.59 23.59 23.58 23.59 17.2K
12:54 23.60 23.61 23.60 23.60 2.3K
12:55 23.59 23.61 23.59 23.61 24.2K
12:56 23.60 23.60 23.59 23.59 2.8K
12:57 23.60 23.61 23.60 23.61 11.4K
12:58 23.61 23.61 23.61 23.61 1.7K
13:00 23.61 23.62 23.61 23.61 6.7K
13:02 23.59 23.59 23.58 23.58 6.5K
13:03 23.58 23.58 23.58 23.58 0.1K
13:05 23.57 23.57 23.57 23.57 0.3K
13:07 23.57 23.57 23.57 23.57 3.6K
13:08 23.57 23.57 23.57 23.57 10.5K
13:09 23.57 23.57 23.57 23.57 31.0K
13:10 23.58 23.58 23.58 23.58 6.3K
13:12 23.58 23.58 23.57 23.57 9.0K
13:14 23.57 23.57 23.57 23.57 2.4K
13:15 23.57 23.57 23.57 23.57 8.7K
13:17 23.56 23.56 23.56 23.56 1.2K
13:18 23.56 23.56 23.55 23.55 0.8K
13:19 23.55 23.55 23.55 23.55 1.1K
13:20 23.56 23.56 23.55 23.55 9.3K
13:21 23.55 23.55 23.55 23.55 6.8K
13:22 23.56 23.56 23.54 23.54 11.4K
13:23 23.55 23.55 23.55 23.55 3.6K
13:24 23.54 23.55 23.54 23.55 2.9K
13:25 23.55 23.55 23.54 23.55 9.0K
13:27 23.55 23.55 23.54 23.54 3.9K
13:28 23.53 23.53 23.53 23.53 1.0K
13:30 23.54 23.54 23.54 23.53 2.7K
13:31 23.54 23.55 23.54 23.55 12.5K
13:32 23.54 23.54 23.54 23.54 2.9K
13:33 23.54 23.55 23.54 23.54 4.9K
13:34 23.53 23.53 23.52 23.53 5.5K
13:35 23.53 23.53 23.52 23.53 2.5K
13:36 23.52 23.52 23.52 23.52 5.9K
13:37 23.51 23.51 23.51 23.51 7.3K
13:39 23.50 23.51 23.50 23.51 21.3K
13:40 23.51 23.51 23.51 23.51 0.7K
13:41 23.50 23.51 23.50 23.51 2.8K
13:43 23.50 23.51 23.50 23.51 14.8K
13:45 23.50 23.50 23.50 23.50 8.6K
13:46 23.49 23.49 23.49 23.49 2.2K
13:47 23.48 23.48 23.48 23.48 2.6K
13:48 23.48 23.48 23.48 23.48 6.6K
13:49 23.47 23.48 23.47 23.48 4.7K
13:50 23.48 23.48 23.48 23.47 24.5K
13:51 23.47 23.48 23.47 23.48 4.9K
13:52 23.48 23.49 23.48 23.48 4.7K
13:53 23.49 23.49 23.49 23.49 1.7K
13:54 23.48 23.48 23.48 23.48 19.8K
13:55 23.48 23.48 23.47 23.47 7.7K
13:56 23.47 23.47 23.47 23.47 7.4K
13:58 23.48 23.48 23.47 23.48 13.0K
13:59 23.48 23.48 23.48 23.48 0.5K
14:00 23.47 23.48 23.47 23.48 1.0K
14:01 23.47 23.47 23.47 23.47 6.2K
14:02 23.47 23.47 23.47 23.47 3.7K
14:04 23.48 23.48 23.48 23.48 3.3K
14:05 23.49 23.49 23.49 23.49 0.1K
14:08 23.49 23.50 23.49 23.49 10.8K
14:09 23.49 23.49 23.49 23.49 1.6K
14:10 23.50 23.50 23.50 23.50 0.4K
14:11 23.50 23.50 23.50 23.50 1.6K
14:12 23.50 23.50 23.50 23.50 4.9K
14:13 23.51 23.51 23.51 23.51 0.6K
14:14 23.50 23.50 23.50 23.50 2.4K
14:16 23.51 23.51 23.51 23.51 0.7K
14:17 23.50 23.50 23.50 23.50 0.3K
14:18 23.51 23.51 23.51 23.51 0.9K
14:19 23.51 23.51 23.51 23.51 1.6K
14:20 23.51 23.51 23.51 23.51 1.7K
14:21 23.51 23.51 23.51 23.51 20.9K
14:23 23.50 23.51 23.50 23.51 15.9K
14:24 23.52 23.52 23.52 23.52 4.9K
14:25 23.52 23.52 23.52 23.52 2.1K
14:27 23.52 23.52 23.52 23.52 4.3K
14:28 23.53 23.53 23.53 23.53 0.5K
14:29 23.53 23.54 23.53 23.53 5.7K
14:30 23.54 23.54 23.54 23.54 0.3K
14:31 23.55 23.56 23.55 23.56 4.3K
14:32 23.56 23.56 23.55 23.55 1.3K
14:33 23.56 23.56 23.56 23.56 1.8K
14:35 23.56 23.56 23.56 23.56 1.1K
14:36 23.56 23.56 23.56 23.56 3.0K
14:37 23.56 23.56 23.56 23.56 1.3K
14:38 23.56 23.57 23.56 23.57 4.8K
14:39 23.57 23.57 23.57 23.57 0.8K
14:40 23.56 23.56 23.56 23.56 10.4K
14:41 23.55 23.55 23.54 23.55 6.7K
14:42 23.55 23.55 23.54 23.54 17.1K
14:43 23.55 23.56 23.55 23.55 8.6K
14:44 23.54 23.54 23.54 23.54 2.3K
14:45 23.55 23.55 23.55 23.55 6.4K
14:46 23.54 23.54 23.54 23.54 21.3K
14:49 23.54 23.54 23.53 23.53 28.3K
14:50 23.53 23.53 23.53 23.53 1.3K
14:51 23.52 23.54 23.52 23.54 25.8K
14:52 23.55 23.56 23.55 23.55 9.5K
14:53 23.55 23.55 23.55 23.55 5.8K
14:54 23.55 23.55 23.55 23.55 0.7K
14:55 23.54 23.54 23.54 23.54 1.2K
14:56 23.55 23.55 23.55 23.55 2.0K
14:59 23.55 23.55 23.55 23.55 0.7K
15:00 23.55 23.56 23.55 23.56 24.8K
15:01 23.56 23.56 23.56 23.56 23.8K
15:05 23.57 23.57 23.56 23.56 8.5K
15:06 23.55 23.56 23.55 23.56 1.4K
15:07 23.56 23.56 23.56 23.56 1.1K
15:08 23.55 23.55 23.55 23.55 19.2K
15:09 23.54 23.55 23.54 23.55 11.9K
15:10 23.55 23.55 23.55 23.55 12.0K
15:11 23.56 23.56 23.56 23.56 0.3K
15:12 23.56 23.56 23.56 23.56 0.6K
15:13 23.56 23.56 23.56 23.56 1.7K
15:14 23.56 23.56 23.56 23.56 15.0K
15:15 23.56 23.56 23.55 23.55 1.4K
15:16 23.55 23.56 23.55 23.56 0.5K
15:17 23.56 23.56 23.56 23.56 16.7K
15:18 23.56 23.56 23.56 23.56 2.7K
15:19 23.56 23.57 23.55 23.56 22.0K
15:20 23.56 23.56 23.56 23.56 4.3K
15:21 23.57 23.57 23.57 23.57 5.0K
15:23 23.57 23.57 23.57 23.57 17.5K
15:24 23.58 23.59 23.58 23.59 4.2K
15:26 23.59 23.60 23.59 23.60 14.4K
15:27 23.60 23.60 23.60 23.60 18.4K
15:28 23.59 23.59 23.59 23.59 4.7K
15:29 23.59 23.59 23.59 23.59 8.3K
15:30 23.60 23.60 23.60 23.60 1.9K
15:31 23.61 23.61 23.60 23.60 0.8K
15:32 23.60 23.60 23.60 23.60 0.6K
15:33 23.59 23.59 23.59 23.59 26.9K
15:34 23.59 23.60 23.59 23.60 2.8K
15:35 23.60 23.60 23.60 23.60 0.5K
15:36 23.59 23.59 23.59 23.59 4.8K
15:37 23.58 23.58 23.57 23.57 24.2K
15:38 23.57 23.58 23.57 23.58 10.0K
15:39 23.58 23.58 23.58 23.58 2.2K
15:40 23.59 23.59 23.58 23.58 1.2K
15:41 23.58 23.58 23.58 23.58 12.3K
15:42 23.57 23.59 23.57 23.59 9.1K
15:43 23.59 23.59 23.58 23.59 1.4K
15:44 23.58 23.58 23.58 23.58 0.1K
15:45 23.58 23.59 23.58 23.58 4.3K
15:46 23.59 23.59 23.58 23.58 13.8K
15:47 23.58 23.58 23.58 23.58 0.3K
15:48 23.58 23.58 23.58 23.58 8.9K
15:49 23.59 23.60 23.59 23.60 6.0K
15:50 23.58 23.59 23.58 23.59 10.7K
15:51 23.59 23.59 23.59 23.59 8.0K
15:52 23.59 23.59 23.57 23.57 17.4K
15:53 23.59 23.59 23.59 23.59 6.7K
15:54 23.58 23.58 23.58 23.58 5.7K
15:55 23.59 23.59 23.58 23.58 11.0K
15:56 23.58 23.59 23.58 23.58 24.1K
15:57 23.58 23.59 23.58 23.58 14.8K
15:58 23.58 23.59 23.58 23.59 0.9K
15:59 23.58 23.59 23.58 23.59 67.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available