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 23.52 23.55 23.52 23.54 42.8K
09:31 23.54 23.58 23.52 23.58 26.2K
09:32 23.57 23.59 23.55 23.58 78.5K
09:33 23.59 23.60 23.58 23.60 30.6K
09:34 23.59 23.60 23.59 23.60 8.4K
09:35 23.59 23.59 23.56 23.56 18.7K
09:36 23.59 23.61 23.59 23.61 1.6K
09:37 23.61 23.61 23.60 23.61 7.5K
09:38 23.60 23.61 23.60 23.61 4.3K
09:39 23.59 23.59 23.57 23.57 3.8K
09:40 23.57 23.57 23.54 23.54 2.8K
09:41 23.53 23.53 23.51 23.52 5.3K
09:42 23.51 23.51 23.51 23.51 16.0K
09:44 23.49 23.49 23.49 23.49 2.8K
09:45 23.50 23.51 23.48 23.50 19.5K
09:46 23.50 23.51 23.50 23.51 28.5K
09:48 23.53 23.53 23.51 23.51 9.9K
09:49 23.51 23.51 23.49 23.49 9.8K
09:50 23.48 23.48 23.46 23.46 5.4K
09:51 23.46 23.46 23.44 23.44 3.8K
09:52 23.44 23.45 23.44 23.45 4.8K
09:53 23.47 23.47 23.46 23.47 15.4K
09:54 23.47 23.47 23.47 23.47 5.3K
09:55 23.46 23.47 23.46 23.47 8.1K
09:56 23.49 23.49 23.49 23.49 1.1K
09:57 23.49 23.49 23.49 23.49 0.3K
09:58 23.48 23.48 23.48 23.48 3.5K
09:59 23.49 23.50 23.48 23.49 10.8K
10:00 23.48 23.48 23.46 23.47 12.0K
10:01 23.48 23.48 23.46 23.47 14.5K
10:02 23.48 23.49 23.48 23.49 3.6K
10:03 23.48 23.48 23.47 23.47 4.1K
10:04 23.49 23.49 23.48 23.48 7.9K
10:05 23.49 23.49 23.49 23.49 3.0K
10:06 23.49 23.50 23.49 23.49 14.7K
10:07 23.49 23.49 23.49 23.49 10.5K
10:08 23.48 23.48 23.48 23.48 3.0K
10:09 23.45 23.45 23.45 23.45 0.6K
10:10 23.45 23.45 23.43 23.43 5.1K
10:11 23.44 23.45 23.43 23.43 3.5K
10:12 23.42 23.42 23.40 23.40 9.0K
10:13 23.41 23.41 23.39 23.39 8.7K
10:14 23.38 23.38 23.37 23.37 1.8K
10:15 23.38 23.38 23.36 23.36 6.0K
10:16 23.37 23.37 23.37 23.37 6.3K
10:17 23.37 23.37 23.34 23.34 15.2K
10:18 23.35 23.36 23.35 23.36 5.4K
10:19 23.36 23.36 23.35 23.35 7.2K
10:20 23.35 23.37 23.35 23.37 10.5K
10:21 23.36 23.36 23.36 23.36 6.1K
10:22 23.35 23.35 23.35 23.35 1.2K
10:24 23.34 23.34 23.33 23.33 17.2K
10:25 23.32 23.33 23.32 23.33 3.0K
10:26 23.34 23.34 23.33 23.34 7.7K
10:27 23.33 23.33 23.33 23.33 0.6K
10:28 23.33 23.34 23.33 23.34 52.2K
10:29 23.33 23.33 23.33 23.33 5.9K
10:30 23.33 23.34 23.33 23.34 5.3K
10:31 23.35 23.36 23.35 23.36 9.2K
10:32 23.35 23.35 23.35 23.35 8.1K
10:33 23.35 23.35 23.35 23.35 1.5K
10:34 23.34 23.34 23.34 23.34 1.1K
10:35 23.34 23.34 23.34 23.34 7.5K
10:36 23.34 23.34 23.33 23.34 10.7K
10:37 23.33 23.34 23.33 23.34 15.1K
10:38 23.32 23.32 23.32 23.32 7.3K
10:39 23.33 23.33 23.32 23.32 2.1K
10:40 23.31 23.31 23.31 23.31 7.2K
10:41 23.33 23.33 23.31 23.31 4.8K
10:42 23.30 23.30 23.30 23.30 1.6K
10:43 23.28 23.30 23.28 23.30 9.1K
10:44 23.30 23.30 23.29 23.29 0.2K
10:45 23.29 23.30 23.28 23.28 11.2K
10:46 23.29 23.29 23.27 23.27 1.0K
10:47 23.28 23.28 23.26 23.26 21.1K
10:48 23.26 23.26 23.26 23.26 0.1K
10:50 23.26 23.27 23.26 23.27 7.0K
10:51 23.26 23.27 23.26 23.27 16.1K
10:52 23.29 23.29 23.28 23.28 3.7K
10:55 23.28 23.28 23.28 23.28 6.7K
10:56 23.28 23.28 23.25 23.25 5.5K
10:57 23.25 23.26 23.25 23.26 1.6K
10:58 23.25 23.25 23.24 23.25 5.3K
10:59 23.24 23.26 23.24 23.25 6.6K
11:00 23.24 23.25 23.24 23.25 12.9K
11:01 23.26 23.26 23.23 23.25 15.6K
11:02 23.26 23.26 23.25 23.26 6.6K
11:03 23.27 23.29 23.26 23.29 13.1K
11:04 23.27 23.27 23.27 23.27 6.3K
11:05 23.28 23.29 23.28 23.29 8.6K
11:06 23.28 23.28 23.28 23.28 3.6K
11:07 23.28 23.28 23.28 23.28 7.8K
11:08 23.28 23.28 23.28 23.28 18.5K
11:09 23.28 23.29 23.28 23.28 22.8K
11:11 23.27 23.28 23.27 23.28 15.1K
11:12 23.27 23.28 23.27 23.27 5.0K
11:13 23.27 23.27 23.26 23.26 3.6K
11:14 23.26 23.27 23.26 23.27 12.2K
11:15 23.27 23.27 23.26 23.26 44.9K
11:16 23.26 23.27 23.26 23.27 42.7K
11:17 23.27 23.28 23.27 23.28 29.4K
11:18 23.28 23.28 23.28 23.28 2.3K
11:19 23.28 23.28 23.28 23.28 11.5K
11:20 23.28 23.31 23.28 23.31 49.7K
11:21 23.31 23.31 23.30 23.30 11.1K
11:22 23.31 23.32 23.31 23.32 1.2K
11:23 23.33 23.34 23.33 23.34 17.0K
11:24 23.33 23.33 23.32 23.32 17.5K
11:25 23.33 23.33 23.33 23.33 0.1K
11:26 23.33 23.33 23.33 23.33 18.2K
11:27 23.33 23.35 23.33 23.35 13.6K
11:28 23.34 23.34 23.33 23.33 30.5K
11:29 23.33 23.33 23.33 23.33 11.2K
11:30 23.33 23.33 23.33 23.33 13.0K
11:31 23.33 23.35 23.33 23.35 28.3K
11:32 23.35 23.35 23.34 23.34 9.6K
11:33 23.35 23.36 23.35 23.36 12.8K
11:34 23.34 23.34 23.34 23.34 4.5K
11:35 23.34 23.34 23.32 23.32 11.0K
11:36 23.33 23.33 23.33 23.33 8.7K
11:37 23.33 23.33 23.32 23.32 17.1K
11:38 23.32 23.32 23.31 23.31 1.8K
11:39 23.30 23.31 23.30 23.31 8.3K
11:40 23.31 23.31 23.30 23.31 23.0K
11:41 23.31 23.31 23.30 23.30 19.1K
11:42 23.29 23.29 23.29 23.29 13.5K
11:43 23.28 23.29 23.28 23.29 10.1K
11:44 23.29 23.30 23.29 23.30 26.9K
11:45 23.30 23.30 23.30 23.30 2.8K
11:46 23.28 23.28 23.28 23.28 26.6K
11:47 23.28 23.29 23.28 23.29 30.8K
11:48 23.29 23.29 23.28 23.28 22.7K
11:49 23.28 23.28 23.28 23.28 4.4K
11:50 23.27 23.27 23.27 23.27 3.1K
11:51 23.27 23.27 23.27 23.26 2.0K
11:52 23.26 23.27 23.26 23.27 10.1K
11:53 23.28 23.28 23.28 23.28 8.1K
11:54 23.29 23.29 23.29 23.29 2.5K
11:55 23.28 23.29 23.28 23.29 13.3K
11:56 23.28 23.28 23.28 23.28 27.4K
11:57 23.29 23.30 23.29 23.30 24.7K
11:58 23.30 23.30 23.30 23.30 6.1K
11:59 23.29 23.29 23.29 23.29 6.3K
12:00 23.29 23.31 23.29 23.31 21.0K
12:01 23.30 23.30 23.30 23.30 5.7K
12:02 23.30 23.31 23.30 23.31 13.6K
12:03 23.31 23.31 23.31 23.31 1.2K
12:04 23.32 23.32 23.32 23.32 8.7K
12:05 23.31 23.31 23.30 23.30 11.0K
12:07 23.30 23.31 23.30 23.31 23.3K
12:08 23.31 23.31 23.31 23.31 43.0K
12:09 23.31 23.31 23.31 23.31 1.5K
12:10 23.30 23.30 23.30 23.30 16.8K
12:11 23.31 23.31 23.31 23.30 0.1K
12:12 23.30 23.30 23.30 23.30 2.7K
12:13 23.30 23.30 23.30 23.30 9.3K
12:14 23.31 23.31 23.30 23.30 6.5K
12:15 23.30 23.30 23.30 23.30 10.4K
12:16 23.29 23.29 23.29 23.29 0.9K
12:17 23.29 23.29 23.29 23.29 0.4K
12:18 23.29 23.29 23.29 23.29 6.4K
12:19 23.30 23.30 23.30 23.30 8.5K
12:20 23.30 23.30 23.30 23.30 2.3K
12:21 23.30 23.31 23.30 23.31 6.1K
12:22 23.31 23.32 23.31 23.32 19.1K
12:23 23.32 23.32 23.32 23.32 5.0K
12:24 23.32 23.33 23.32 23.33 10.6K
12:25 23.34 23.34 23.34 23.34 0.6K
12:26 23.33 23.34 23.33 23.33 37.9K
12:27 23.34 23.34 23.34 23.34 7.2K
12:29 23.34 23.34 23.34 23.34 7.2K
12:30 23.33 23.33 23.33 23.33 14.7K
12:31 23.34 23.34 23.33 23.34 13.0K
12:32 23.33 23.33 23.33 23.33 12.3K
12:33 23.33 23.33 23.33 23.33 7.4K
12:35 23.33 23.33 23.33 23.33 9.7K
12:36 23.33 23.33 23.33 23.33 6.7K
12:38 23.32 23.32 23.32 23.32 8.6K
12:39 23.32 23.32 23.31 23.32 13.1K
12:40 23.32 23.32 23.32 23.32 10.2K
12:41 23.32 23.32 23.32 23.32 0.7K
12:42 23.33 23.33 23.33 23.33 5.2K
12:43 23.32 23.32 23.32 23.32 7.5K
12:46 23.31 23.32 23.31 23.32 0.8K
12:48 23.31 23.31 23.31 23.31 1.5K
12:49 23.30 23.32 23.30 23.32 8.9K
12:50 23.32 23.33 23.32 23.33 24.1K
12:51 23.32 23.33 23.32 23.33 20.9K
12:52 23.32 23.33 23.32 23.33 33.2K
12:53 23.33 23.33 23.33 23.33 16.5K
12:54 23.32 23.32 23.32 23.32 6.0K
12:55 23.33 23.33 23.33 23.33 5.0K
12:56 23.32 23.32 23.32 23.32 27.9K
12:57 23.33 23.33 23.32 23.32 3.1K
12:58 23.32 23.32 23.32 23.32 4.5K
12:59 23.31 23.31 23.31 23.31 3.9K
13:00 23.32 23.33 23.32 23.33 28.0K
13:01 23.32 23.32 23.30 23.30 25.6K
13:02 23.31 23.31 23.31 23.31 5.2K
13:04 23.31 23.31 23.31 23.31 0.1K
13:06 23.31 23.33 23.31 23.33 27.7K
13:07 23.32 23.32 23.32 23.32 2.1K
13:10 23.30 23.30 23.30 23.30 12.0K
13:12 23.30 23.30 23.30 23.30 1.1K
13:13 23.30 23.30 23.30 23.30 6.1K
13:14 23.29 23.30 23.29 23.29 6.5K
13:15 23.30 23.30 23.29 23.29 8.0K
13:16 23.29 23.30 23.29 23.29 25.0K
13:17 23.30 23.30 23.30 23.30 8.5K
13:18 23.31 23.31 23.31 23.31 1.6K
13:20 23.31 23.31 23.31 23.31 0.1K
13:21 23.30 23.31 23.30 23.31 21.8K
13:22 23.30 23.30 23.30 23.30 8.5K
13:24 23.30 23.30 23.30 23.30 15.1K
13:25 23.31 23.31 23.31 23.31 8.0K
13:26 23.32 23.32 23.31 23.31 2.1K
13:27 23.31 23.31 23.31 23.31 2.6K
13:28 23.31 23.31 23.31 23.31 8.1K
13:29 23.31 23.31 23.31 23.31 6.2K
13:30 23.31 23.31 23.31 23.31 20.1K
13:31 23.31 23.31 23.31 23.31 1.7K
13:32 23.31 23.31 23.31 23.30 3.8K
13:33 23.30 23.30 23.29 23.29 8.7K
13:34 23.29 23.29 23.29 23.29 9.7K
13:35 23.29 23.29 23.29 23.29 18.8K
13:36 23.29 23.30 23.29 23.30 15.2K
13:37 23.29 23.29 23.29 23.29 2.9K
13:38 23.27 23.27 23.26 23.26 1.0K
13:39 23.26 23.26 23.26 23.26 15.2K
13:40 23.26 23.26 23.26 23.26 3.3K
13:42 23.26 23.26 23.26 23.26 0.2K
13:43 23.26 23.26 23.26 23.26 1.8K
13:44 23.26 23.26 23.26 23.26 11.8K
13:45 23.27 23.27 23.26 23.26 12.1K
13:46 23.26 23.26 23.26 23.26 0.3K
13:47 23.26 23.26 23.26 23.26 11.2K
13:48 23.27 23.28 23.27 23.28 18.3K
13:49 23.28 23.28 23.28 23.28 13.9K
13:50 23.28 23.29 23.28 23.29 2.4K
13:52 23.29 23.29 23.29 23.29 1.2K
13:54 23.29 23.29 23.29 23.29 14.3K
13:55 23.30 23.30 23.29 23.30 1.8K
13:56 23.31 23.31 23.30 23.30 7.8K
13:57 23.29 23.29 23.28 23.29 7.3K
13:58 23.28 23.29 23.28 23.29 3.9K
13:59 23.28 23.30 23.28 23.30 11.0K
14:00 23.29 23.29 23.29 23.29 30.7K
14:01 23.30 23.30 23.30 23.30 20.1K
14:02 23.31 23.32 23.31 23.32 16.2K
14:03 23.31 23.31 23.30 23.30 22.3K
14:04 23.30 23.30 23.30 23.30 20.9K
14:05 23.31 23.31 23.31 23.31 2.6K
14:07 23.30 23.30 23.29 23.29 4.2K
14:08 23.29 23.29 23.29 23.29 15.3K
14:11 23.28 23.28 23.28 23.28 24.9K
14:12 23.28 23.29 23.28 23.29 18.1K
14:13 23.29 23.29 23.28 23.28 10.9K
14:14 23.29 23.29 23.29 23.29 0.2K
14:15 23.29 23.30 23.29 23.30 14.4K
14:16 23.30 23.30 23.30 23.30 15.7K
14:17 23.31 23.31 23.30 23.30 12.2K
14:18 23.30 23.30 23.30 23.30 0.7K
14:19 23.30 23.30 23.30 23.29 3.3K
14:20 23.29 23.29 23.29 23.29 13.5K
14:21 23.29 23.29 23.29 23.29 0.8K
14:25 23.30 23.31 23.30 23.31 14.8K
14:26 23.30 23.31 23.30 23.30 4.2K
14:27 23.30 23.30 23.29 23.29 16.7K
14:28 23.28 23.28 23.27 23.27 5.0K
14:30 23.28 23.29 23.28 23.29 20.9K
14:31 23.29 23.29 23.29 23.29 14.4K
14:32 23.29 23.29 23.29 23.29 0.1K
14:33 23.30 23.30 23.30 23.30 14.2K
14:34 23.29 23.29 23.29 23.29 1.5K
14:35 23.29 23.29 23.29 23.29 27.6K
14:36 23.29 23.29 23.28 23.29 5.2K
14:37 23.29 23.29 23.29 23.29 14.9K
14:38 23.30 23.30 23.30 23.30 0.4K
14:40 23.30 23.30 23.30 23.30 18.8K
14:41 23.30 23.30 23.29 23.29 15.3K
14:42 23.29 23.29 23.29 23.29 1.6K
14:43 23.28 23.29 23.28 23.28 2.5K
14:44 23.27 23.27 23.27 23.27 2.1K
14:45 23.27 23.28 23.26 23.27 43.2K
14:46 23.26 23.27 23.26 23.27 13.6K
14:47 23.26 23.26 23.26 23.26 8.9K
14:48 23.26 23.26 23.26 23.26 5.5K
14:49 23.26 23.26 23.26 23.26 16.5K
14:50 23.27 23.27 23.27 23.27 0.9K
14:51 23.27 23.27 23.27 23.27 5.6K
14:52 23.27 23.27 23.26 23.27 22.4K
14:53 23.27 23.27 23.27 23.27 6.5K
14:54 23.28 23.29 23.28 23.29 27.0K
14:55 23.29 23.29 23.29 23.29 28.2K
14:56 23.28 23.29 23.28 23.28 8.5K
14:58 23.29 23.29 23.29 23.29 8.0K
14:59 23.29 23.29 23.29 23.29 8.9K
15:00 23.29 23.30 23.29 23.29 34.9K
15:01 23.30 23.30 23.30 23.29 14.8K
15:02 23.29 23.29 23.29 23.29 4.8K
15:03 23.29 23.29 23.29 23.29 11.1K
15:04 23.29 23.29 23.29 23.29 0.2K
15:06 23.30 23.30 23.30 23.30 2.4K
15:07 23.30 23.30 23.30 23.30 13.8K
15:09 23.30 23.30 23.30 23.30 2.7K
15:11 23.30 23.30 23.30 23.30 10.0K
15:12 23.30 23.30 23.30 23.30 5.7K
15:13 23.30 23.30 23.30 23.30 33.1K
15:14 23.29 23.29 23.29 23.29 0.3K
15:15 23.30 23.30 23.29 23.30 12.9K
15:16 23.30 23.31 23.30 23.31 18.2K
15:17 23.30 23.30 23.30 23.30 8.7K
15:18 23.29 23.29 23.29 23.29 27.1K
15:19 23.30 23.31 23.30 23.31 6.5K
15:20 23.31 23.31 23.30 23.31 2.9K
15:21 23.31 23.31 23.31 23.31 3.1K
15:22 23.31 23.32 23.31 23.32 28.1K
15:23 23.32 23.32 23.32 23.32 8.9K
15:24 23.31 23.31 23.31 23.31 0.2K
15:25 23.32 23.32 23.32 23.32 0.5K
15:26 23.32 23.32 23.32 23.32 5.8K
15:27 23.32 23.32 23.32 23.32 9.9K
15:28 23.32 23.32 23.32 23.32 4.5K
15:29 23.32 23.32 23.32 23.32 1.7K
15:30 23.32 23.32 23.31 23.32 14.5K
15:31 23.32 23.32 23.32 23.32 19.0K
15:32 23.33 23.33 23.31 23.32 12.4K
15:33 23.32 23.32 23.32 23.32 6.5K
15:34 23.32 23.32 23.31 23.32 8.0K
15:35 23.32 23.32 23.32 23.32 7.2K
15:36 23.32 23.33 23.32 23.33 14.5K
15:37 23.33 23.33 23.32 23.32 3.0K
15:38 23.32 23.33 23.32 23.33 3.1K
15:39 23.33 23.33 23.33 23.33 1.2K
15:40 23.32 23.32 23.32 23.32 0.6K
15:41 23.32 23.32 23.31 23.31 16.6K
15:42 23.31 23.31 23.31 23.31 9.0K
15:43 23.30 23.30 23.30 23.30 4.2K
15:44 23.30 23.30 23.30 23.30 1.0K
15:45 23.31 23.31 23.31 23.31 2.2K
15:46 23.31 23.31 23.31 23.31 1.1K
15:48 23.31 23.31 23.30 23.30 6.3K
15:49 23.30 23.31 23.30 23.31 0.9K
15:50 23.30 23.31 23.28 23.28 17.8K
15:51 23.28 23.28 23.26 23.26 12.8K
15:52 23.26 23.26 23.25 23.25 13.5K
15:53 23.24 23.24 23.23 23.24 7.9K
15:54 23.24 23.25 23.24 23.25 5.0K
15:55 23.25 23.25 23.25 23.25 9.1K
15:56 23.25 23.26 23.25 23.26 4.6K
15:57 23.27 23.27 23.27 23.27 19.2K
15:58 23.27 23.27 23.26 23.26 11.6K
15:59 23.27 23.28 23.27 23.27 23.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available