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 23.81 23.81 23.80 23.80 7.3K
09:31 23.77 23.80 23.77 23.80 25.5K
09:32 23.83 23.87 23.82 23.87 36.4K
09:33 23.84 23.87 23.84 23.86 29.9K
09:34 23.84 23.84 23.82 23.84 16.3K
09:35 23.84 23.84 23.82 23.84 37.2K
09:36 23.85 23.87 23.85 23.85 6.9K
09:37 23.84 23.86 23.84 23.86 18.8K
09:38 23.86 23.86 23.85 23.85 8.5K
09:39 23.85 23.86 23.85 23.86 4.8K
09:40 23.86 23.86 23.85 23.85 4.7K
09:41 23.86 23.86 23.85 23.86 2.7K
09:42 23.89 23.91 23.89 23.89 14.5K
09:43 23.89 23.89 23.86 23.86 7.1K
09:44 23.86 23.86 23.84 23.85 4.3K
09:45 23.86 23.88 23.86 23.87 4.2K
09:46 23.86 23.86 23.85 23.85 4.5K
09:47 23.86 23.86 23.85 23.86 16.8K
09:48 23.85 23.85 23.84 23.85 9.5K
09:49 23.85 23.86 23.84 23.85 14.6K
09:50 23.84 23.84 23.84 23.84 6.0K
09:51 23.85 23.87 23.85 23.87 17.3K
09:52 23.87 23.87 23.87 23.87 6.3K
09:53 23.90 23.91 23.90 23.91 8.2K
09:54 23.91 23.91 23.91 23.91 0.8K
09:55 23.90 23.92 23.90 23.91 36.8K
09:56 23.90 23.96 23.88 23.92 167.7K
09:57 23.89 23.93 23.89 23.92 19.0K
09:58 23.93 23.93 23.92 23.93 24.5K
09:59 23.94 23.94 23.93 23.93 22.1K
10:00 23.93 23.95 23.93 23.93 31.9K
10:01 23.92 23.93 23.92 23.92 16.1K
10:02 23.90 23.91 23.90 23.90 11.4K
10:03 23.87 23.87 23.82 23.82 42.6K
10:04 23.83 23.83 23.79 23.80 15.6K
10:05 23.80 23.80 23.80 23.80 6.0K
10:06 23.81 23.81 23.78 23.78 10.5K
10:07 23.75 23.75 23.75 23.75 23.2K
10:08 23.77 23.77 23.74 23.75 21.7K
10:09 23.75 23.75 23.75 23.75 21.3K
10:10 23.77 23.77 23.77 23.77 3.4K
10:11 23.77 23.77 23.77 23.77 7.0K
10:12 23.77 23.79 23.77 23.77 20.3K
10:13 23.78 23.80 23.77 23.80 16.8K
10:14 23.81 23.81 23.77 23.77 11.1K
10:15 23.77 23.77 23.77 23.77 12.7K
10:16 23.77 23.77 23.75 23.75 8.2K
10:17 23.75 23.75 23.72 23.72 21.1K
10:18 23.73 23.73 23.73 23.73 11.8K
10:19 23.75 23.75 23.74 23.74 30.3K
10:20 23.76 23.76 23.75 23.75 1.2K
10:21 23.75 23.76 23.75 23.75 12.4K
10:22 23.75 23.75 23.73 23.74 5.6K
10:23 23.73 23.73 23.71 23.71 7.6K
10:24 23.70 23.70 23.70 23.70 16.6K
10:26 23.71 23.72 23.71 23.72 8.1K
10:27 23.71 23.71 23.71 23.71 17.7K
10:28 23.71 23.71 23.70 23.70 20.1K
10:29 23.71 23.71 23.71 23.71 3.6K
10:30 23.72 23.74 23.72 23.74 22.4K
10:31 23.74 23.74 23.73 23.73 7.9K
10:32 23.73 23.73 23.72 23.72 14.5K
10:33 23.73 23.73 23.72 23.72 9.0K
10:34 23.72 23.72 23.72 23.72 0.6K
10:35 23.73 23.73 23.73 23.73 18.4K
10:36 23.74 23.74 23.74 23.74 4.9K
10:38 23.75 23.76 23.75 23.76 18.0K
10:39 23.75 23.75 23.75 23.75 4.1K
10:40 23.75 23.75 23.75 23.75 11.7K
10:41 23.77 23.77 23.77 23.77 7.5K
10:42 23.77 23.77 23.76 23.76 23.2K
10:43 23.75 23.77 23.75 23.77 8.4K
10:44 23.76 23.76 23.75 23.75 4.0K
10:45 23.75 23.76 23.75 23.76 7.8K
10:46 23.77 23.77 23.77 23.76 4.3K
10:47 23.76 23.77 23.76 23.77 24.5K
10:48 23.76 23.76 23.75 23.76 8.8K
10:49 23.76 23.76 23.74 23.74 9.2K
10:50 23.74 23.74 23.74 23.74 10.8K
10:51 23.74 23.74 23.74 23.74 1.6K
10:52 23.73 23.74 23.72 23.74 17.8K
10:53 23.75 23.75 23.75 23.74 18.7K
10:54 23.74 23.75 23.74 23.75 6.8K
10:55 23.76 23.76 23.76 23.76 8.4K
10:56 23.74 23.74 23.74 23.74 9.1K
10:57 23.74 23.75 23.74 23.75 16.6K
10:58 23.76 23.76 23.76 23.76 3.6K
10:59 23.75 23.75 23.75 23.75 17.9K
11:01 23.76 23.76 23.76 23.76 2.9K
11:03 23.77 23.77 23.77 23.77 15.4K
11:04 23.77 23.77 23.77 23.77 2.5K
11:05 23.76 23.78 23.76 23.78 14.6K
11:06 23.78 23.78 23.78 23.78 4.4K
11:07 23.78 23.80 23.78 23.80 18.6K
11:08 23.78 23.78 23.78 23.78 4.8K
11:10 23.78 23.78 23.77 23.77 12.3K
11:11 23.75 23.76 23.75 23.76 6.7K
11:12 23.76 23.76 23.75 23.75 9.5K
11:13 23.74 23.74 23.74 23.74 0.8K
11:14 23.74 23.75 23.74 23.74 8.6K
11:15 23.73 23.73 23.73 23.73 6.7K
11:16 23.72 23.72 23.71 23.72 14.0K
11:17 23.72 23.73 23.72 23.73 32.8K
11:19 23.75 23.75 23.75 23.75 0.1K
11:20 23.75 23.76 23.75 23.76 4.5K
11:21 23.76 23.77 23.76 23.77 44.2K
11:22 23.78 23.79 23.78 23.79 3.1K
11:23 23.79 23.81 23.79 23.80 13.7K
11:24 23.79 23.79 23.79 23.79 2.2K
11:25 23.79 23.79 23.79 23.79 3.1K
11:26 23.80 23.80 23.80 23.80 32.7K
11:27 23.81 23.81 23.80 23.80 21.5K
11:28 23.80 23.80 23.80 23.80 14.1K
11:30 23.80 23.80 23.78 23.78 20.3K
11:31 23.78 23.78 23.78 23.78 45.6K
11:32 23.79 23.79 23.79 23.79 0.5K
11:33 23.80 23.80 23.80 23.80 17.4K
11:34 23.81 23.81 23.81 23.81 13.2K
11:35 23.79 23.81 23.79 23.81 5.8K
11:36 23.80 23.81 23.80 23.81 12.7K
11:37 23.80 23.80 23.80 23.80 2.1K
11:38 23.78 23.78 23.78 23.78 9.8K
11:39 23.78 23.79 23.78 23.79 24.3K
11:40 23.80 23.80 23.79 23.79 12.4K
11:41 23.78 23.78 23.78 23.78 7.6K
11:43 23.78 23.78 23.78 23.78 20.3K
11:44 23.80 23.80 23.80 23.80 7.6K
11:45 23.80 23.81 23.80 23.81 4.2K
11:46 23.80 23.80 23.80 23.80 21.1K
11:47 23.80 23.80 23.80 23.80 7.2K
11:48 23.80 23.80 23.79 23.79 14.3K
11:49 23.78 23.78 23.78 23.78 1.6K
11:50 23.78 23.78 23.78 23.78 14.2K
11:51 23.78 23.78 23.77 23.77 3.0K
11:52 23.77 23.77 23.76 23.76 17.0K
11:54 23.72 23.72 23.70 23.70 7.1K
11:55 23.70 23.70 23.68 23.68 13.8K
11:56 23.65 23.66 23.63 23.63 33.3K
11:57 23.64 23.64 23.63 23.64 25.7K
11:58 23.65 23.65 23.64 23.64 16.3K
11:59 23.62 23.62 23.61 23.62 21.0K
12:00 23.61 23.62 23.61 23.62 73.2K
12:01 23.62 23.62 23.60 23.61 15.3K
12:02 23.61 23.62 23.60 23.61 54.1K
12:03 23.61 23.61 23.61 23.61 35.6K
12:04 23.61 23.61 23.60 23.60 23.7K
12:05 23.62 23.63 23.62 23.63 16.6K
12:06 23.64 23.64 23.64 23.64 11.8K
12:07 23.64 23.64 23.63 23.63 11.2K
12:08 23.64 23.64 23.64 23.64 5.9K
12:10 23.63 23.63 23.62 23.62 11.9K
12:11 23.62 23.62 23.62 23.62 34.1K
12:12 23.61 23.61 23.60 23.60 34.4K
12:13 23.60 23.60 23.58 23.58 16.0K
12:14 23.60 23.60 23.60 23.60 12.4K
12:15 23.61 23.61 23.61 23.61 5.2K
12:16 23.60 23.61 23.60 23.61 14.2K
12:17 23.61 23.63 23.61 23.63 10.3K
12:18 23.63 23.63 23.63 23.63 8.2K
12:19 23.63 23.63 23.63 23.63 26.1K
12:20 23.63 23.63 23.63 23.63 24.8K
12:21 23.62 23.62 23.62 23.62 11.8K
12:22 23.63 23.63 23.63 23.63 11.4K
12:23 23.63 23.63 23.63 23.63 0.8K
12:24 23.64 23.64 23.63 23.63 0.3K
12:25 23.64 23.64 23.63 23.63 12.9K
12:26 23.62 23.63 23.62 23.63 10.1K
12:28 23.62 23.62 23.62 23.62 8.1K
12:29 23.63 23.63 23.62 23.62 4.0K
12:30 23.62 23.62 23.62 23.62 1.1K
12:31 23.63 23.65 23.63 23.65 17.1K
12:34 23.64 23.64 23.64 23.64 6.7K
12:36 23.66 23.66 23.66 23.66 0.1K
12:37 23.67 23.67 23.67 23.67 3.1K
12:38 23.67 23.67 23.67 23.67 4.8K
12:39 23.67 23.68 23.67 23.68 1.7K
12:40 23.68 23.68 23.68 23.68 6.3K
12:42 23.68 23.68 23.67 23.67 5.7K
12:43 23.65 23.68 23.65 23.68 45.5K
12:44 23.68 23.69 23.68 23.68 82.0K
12:45 23.69 23.70 23.68 23.70 20.5K
12:46 23.71 23.71 23.70 23.70 10.1K
12:47 23.69 23.69 23.69 23.68 7.1K
12:48 23.68 23.68 23.68 23.68 1.0K
12:49 23.68 23.68 23.66 23.66 8.9K
12:50 23.65 23.65 23.65 23.65 3.1K
12:51 23.66 23.66 23.66 23.66 2.2K
12:52 23.67 23.67 23.65 23.66 18.0K
12:53 23.67 23.67 23.66 23.66 13.7K
12:54 23.65 23.65 23.65 23.65 0.9K
12:55 23.65 23.65 23.64 23.64 1.6K
12:56 23.65 23.65 23.65 23.65 12.4K
12:57 23.65 23.65 23.65 23.65 1.0K
12:58 23.65 23.66 23.65 23.66 1.5K
12:59 23.66 23.67 23.66 23.67 3.8K
13:00 23.67 23.67 23.67 23.67 1.8K
13:01 23.69 23.69 23.69 23.69 2.9K
13:02 23.68 23.68 23.68 23.68 3.1K
13:03 23.66 23.66 23.64 23.65 25.5K
13:04 23.62 23.62 23.62 23.62 2.8K
13:05 23.63 23.64 23.63 23.64 3.8K
13:06 23.65 23.67 23.65 23.66 45.2K
13:07 23.66 23.66 23.65 23.66 12.1K
13:08 23.66 23.66 23.66 23.66 1.5K
13:09 23.65 23.65 23.65 23.65 10.2K
13:10 23.63 23.63 23.63 23.63 5.4K
13:12 23.65 23.65 23.65 23.65 2.0K
13:13 23.64 23.64 23.64 23.64 2.8K
13:14 23.64 23.64 23.64 23.64 0.6K
13:15 23.63 23.63 23.62 23.62 6.5K
13:16 23.62 23.62 23.61 23.62 11.1K
13:17 23.63 23.63 23.63 23.63 2.3K
13:18 23.61 23.61 23.61 23.61 6.6K
13:19 23.62 23.62 23.61 23.61 2.9K
13:20 23.62 23.62 23.61 23.61 2.8K
13:22 23.59 23.59 23.58 23.59 22.5K
13:23 23.60 23.60 23.60 23.60 0.3K
13:24 23.61 23.61 23.60 23.60 5.1K
13:25 23.59 23.59 23.59 23.59 11.1K
13:26 23.59 23.59 23.59 23.59 18.6K
13:28 23.58 23.58 23.58 23.58 9.1K
13:29 23.59 23.59 23.59 23.59 1.5K
13:30 23.59 23.59 23.59 23.59 0.1K
13:31 23.60 23.60 23.60 23.60 3.1K
13:32 23.60 23.61 23.60 23.60 13.1K
13:33 23.60 23.60 23.59 23.59 3.7K
13:34 23.59 23.59 23.59 23.59 1.8K
13:35 23.60 23.60 23.60 23.60 2.2K
13:36 23.59 23.61 23.59 23.61 2.8K
13:37 23.60 23.60 23.60 23.60 13.3K
13:39 23.58 23.58 23.58 23.58 2.5K
13:40 23.59 23.59 23.59 23.59 5.9K
13:41 23.59 23.59 23.59 23.59 7.9K
13:42 23.58 23.58 23.58 23.58 16.0K
13:46 23.57 23.57 23.57 23.57 17.0K
13:47 23.56 23.57 23.56 23.57 14.2K
13:48 23.56 23.56 23.56 23.56 3.9K
13:49 23.55 23.55 23.55 23.55 12.2K
13:51 23.55 23.56 23.55 23.56 10.1K
13:52 23.55 23.55 23.55 23.55 4.2K
13:56 23.55 23.55 23.55 23.55 5.4K
13:58 23.54 23.54 23.54 23.54 0.7K
13:59 23.54 23.54 23.53 23.53 13.4K
14:00 23.53 23.54 23.53 23.54 5.5K
14:01 23.55 23.55 23.55 23.55 14.2K
14:02 23.55 23.55 23.53 23.53 10.0K
14:03 23.52 23.52 23.50 23.51 49.4K
14:04 23.51 23.51 23.48 23.49 29.2K
14:05 23.48 23.49 23.48 23.48 39.8K
14:06 23.48 23.49 23.47 23.49 9.6K
14:07 23.48 23.48 23.46 23.46 4.1K
14:08 23.46 23.46 23.45 23.45 17.0K
14:09 23.45 23.46 23.45 23.46 31.0K
14:10 23.44 23.44 23.44 23.44 21.2K
14:11 23.45 23.46 23.45 23.46 3.9K
14:12 23.46 23.46 23.45 23.46 4.4K
14:13 23.45 23.45 23.45 23.45 18.0K
14:14 23.46 23.46 23.45 23.45 2.4K
14:15 23.45 23.45 23.45 23.45 25.7K
14:16 23.46 23.46 23.46 23.46 10.0K
14:17 23.47 23.47 23.47 23.47 28.2K
14:18 23.48 23.48 23.48 23.48 1.5K
14:19 23.47 23.47 23.47 23.47 20.1K
14:20 23.47 23.47 23.46 23.46 20.6K
14:21 23.45 23.45 23.44 23.45 28.6K
14:22 23.45 23.45 23.45 23.45 6.9K
14:23 23.45 23.46 23.45 23.46 12.9K
14:24 23.46 23.46 23.46 23.46 14.0K
14:26 23.47 23.47 23.47 23.47 15.0K
14:27 23.47 23.47 23.46 23.46 10.1K
14:28 23.46 23.47 23.46 23.47 9.7K
14:29 23.46 23.47 23.46 23.47 9.9K
14:30 23.46 23.46 23.45 23.45 6.9K
14:31 23.46 23.46 23.46 23.46 12.2K
14:32 23.47 23.49 23.47 23.49 7.8K
14:33 23.49 23.49 23.46 23.46 12.8K
14:34 23.47 23.47 23.47 23.47 9.9K
14:35 23.48 23.48 23.45 23.45 24.0K
14:36 23.44 23.44 23.44 23.44 7.4K
14:37 23.44 23.44 23.44 23.44 10.3K
14:38 23.44 23.44 23.44 23.44 4.5K
14:39 23.45 23.45 23.44 23.44 26.0K
14:40 23.43 23.43 23.43 23.43 0.8K
14:41 23.44 23.44 23.44 23.44 9.4K
14:42 23.44 23.44 23.44 23.44 13.9K
14:43 23.43 23.43 23.43 23.43 7.1K
14:44 23.43 23.43 23.43 23.43 12.2K
14:45 23.45 23.45 23.45 23.45 0.3K
14:46 23.44 23.44 23.44 23.44 24.8K
14:48 23.42 23.42 23.42 23.42 0.8K
14:49 23.42 23.44 23.42 23.43 26.7K
14:50 23.44 23.44 23.44 23.44 2.5K
14:51 23.44 23.44 23.44 23.44 0.2K
14:52 23.45 23.46 23.45 23.46 2.5K
14:53 23.47 23.48 23.47 23.47 6.6K
14:55 23.49 23.49 23.49 23.49 6.2K
14:56 23.49 23.50 23.49 23.50 1.0K
14:57 23.49 23.49 23.48 23.48 79.2K
14:58 23.48 23.49 23.48 23.49 46.4K
14:59 23.48 23.48 23.48 23.48 26.2K
15:00 23.47 23.47 23.46 23.46 29.1K
15:01 23.45 23.45 23.44 23.45 27.0K
15:02 23.44 23.44 23.43 23.43 37.1K
15:03 23.41 23.42 23.41 23.41 16.6K
15:04 23.42 23.42 23.41 23.41 14.0K
15:05 23.41 23.42 23.41 23.41 16.6K
15:06 23.40 23.40 23.40 23.40 9.3K
15:07 23.39 23.39 23.39 23.39 4.9K
15:08 23.39 23.39 23.39 23.39 11.1K
15:09 23.39 23.39 23.39 23.39 10.8K
15:10 23.39 23.40 23.39 23.39 74.7K
15:11 23.41 23.41 23.40 23.40 5.0K
15:12 23.41 23.41 23.41 23.41 4.9K
15:13 23.41 23.41 23.41 23.41 6.8K
15:14 23.41 23.41 23.41 23.41 19.7K
15:15 23.42 23.42 23.41 23.42 8.5K
15:16 23.42 23.42 23.41 23.41 14.3K
15:17 23.40 23.41 23.40 23.40 14.2K
15:18 23.40 23.40 23.40 23.40 2.6K
15:19 23.40 23.41 23.40 23.40 25.1K
15:20 23.40 23.40 23.40 23.40 35.9K
15:21 23.39 23.39 23.39 23.39 6.1K
15:23 23.40 23.40 23.40 23.40 7.6K
15:24 23.40 23.41 23.40 23.41 20.3K
15:25 23.40 23.41 23.40 23.41 6.7K
15:26 23.42 23.43 23.42 23.42 21.7K
15:27 23.41 23.42 23.41 23.42 0.8K
15:29 23.41 23.41 23.41 23.41 4.7K
15:30 23.42 23.42 23.41 23.41 461.5K
15:31 23.42 23.42 23.40 23.41 56.3K
15:32 23.42 23.43 23.41 23.43 23.2K
15:33 23.42 23.42 23.42 23.42 17.8K
15:34 23.43 23.44 23.43 23.44 17.9K
15:35 23.44 23.44 23.43 23.43 4.9K
15:36 23.43 23.43 23.43 23.43 22.7K
15:37 23.43 23.44 23.43 23.44 32.4K
15:38 23.43 23.43 23.42 23.42 19.6K
15:39 23.43 23.43 23.42 23.42 4.0K
15:40 23.43 23.43 23.43 23.43 3.5K
15:41 23.43 23.43 23.42 23.42 4.8K
15:42 23.43 23.43 23.42 23.42 38.8K
15:43 23.42 23.42 23.42 23.42 16.9K
15:44 23.43 23.43 23.43 23.43 5.1K
15:45 23.43 23.43 23.42 23.43 25.4K
15:46 23.42 23.42 23.42 23.42 15.3K
15:47 23.42 23.43 23.42 23.43 12.8K
15:48 23.44 23.45 23.44 23.45 25.8K
15:49 23.45 23.45 23.44 23.44 28.7K
15:50 23.43 23.43 23.42 23.42 70.5K
15:51 23.42 23.43 23.42 23.43 29.1K
15:52 23.45 23.46 23.45 23.46 7.7K
15:54 23.47 23.47 23.47 23.47 0.1K
15:55 23.47 23.48 23.46 23.46 29.7K
15:56 23.46 23.47 23.46 23.47 5.3K
15:57 23.47 23.47 23.47 23.47 2.6K
15:58 23.46 23.46 23.46 23.46 15.4K
15:59 23.44 23.45 23.44 23.45 55.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available