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
09:31 23.66 23.68 23.64 23.68 33.9K
09:32 23.63 23.69 23.63 23.69 10.4K
09:33 23.68 23.68 23.66 23.67 8.3K
09:34 23.66 23.66 23.66 23.66 9.8K
09:35 23.66 23.66 23.65 23.65 14.9K
09:36 23.66 23.67 23.66 23.67 4.1K
09:37 23.66 23.66 23.66 23.66 1.5K
09:38 23.66 23.67 23.66 23.67 1.1K
09:39 23.68 23.68 23.68 23.68 0.2K
09:40 23.70 23.71 23.70 23.70 9.1K
09:41 23.71 23.71 23.71 23.71 0.6K
09:42 23.70 23.70 23.70 23.70 5.2K
09:43 23.70 23.70 23.68 23.68 6.0K
09:44 23.67 23.67 23.67 23.67 0.6K
09:45 23.66 23.68 23.66 23.68 4.3K
09:46 23.69 23.69 23.68 23.69 3.6K
09:47 23.69 23.69 23.68 23.68 4.0K
09:48 23.69 23.69 23.67 23.67 5.2K
09:49 23.67 23.67 23.66 23.66 11.4K
09:50 23.67 23.67 23.67 23.67 0.3K
09:51 23.66 23.66 23.65 23.65 5.2K
09:52 23.66 23.66 23.66 23.66 1.1K
09:53 23.66 23.66 23.65 23.66 13.5K
09:54 23.66 23.66 23.66 23.66 1.2K
09:55 23.68 23.68 23.67 23.67 3.7K
09:56 23.66 23.66 23.66 23.66 4.4K
09:57 23.66 23.67 23.66 23.67 3.9K
09:58 23.67 23.67 23.66 23.66 4.6K
09:59 23.65 23.66 23.65 23.66 5.9K
10:00 23.64 23.64 23.64 23.64 0.2K
10:01 23.63 23.64 23.63 23.64 6.1K
10:02 23.63 23.63 23.61 23.61 8.7K
10:03 23.61 23.62 23.60 23.60 3.7K
10:04 23.59 23.60 23.58 23.58 5.0K
10:05 23.58 23.58 23.56 23.56 2.4K
10:06 23.56 23.58 23.56 23.58 4.8K
10:07 23.57 23.57 23.56 23.56 10.4K
10:08 23.56 23.56 23.56 23.56 8.4K
10:09 23.56 23.58 23.56 23.56 4.3K
10:10 23.56 23.56 23.55 23.55 5.2K
10:11 23.55 23.55 23.55 23.55 7.0K
10:12 23.56 23.56 23.54 23.54 9.3K
10:13 23.55 23.56 23.55 23.56 3.2K
10:14 23.57 23.58 23.56 23.58 16.4K
10:15 23.58 23.60 23.58 23.60 7.9K
10:16 23.60 23.60 23.59 23.60 10.9K
10:18 23.60 23.60 23.59 23.60 7.7K
10:19 23.59 23.59 23.59 23.59 1.1K
10:20 23.59 23.62 23.59 23.62 26.7K
10:21 23.61 23.61 23.59 23.59 2.1K
10:22 23.58 23.61 23.58 23.61 18.4K
10:23 23.60 23.60 23.59 23.60 11.1K
10:24 23.59 23.60 23.59 23.59 21.2K
10:25 23.58 23.58 23.58 23.58 6.7K
10:26 23.59 23.60 23.59 23.60 3.5K
10:27 23.59 23.59 23.58 23.58 3.6K
10:28 23.58 23.59 23.58 23.59 3.2K
10:29 23.59 23.60 23.59 23.60 5.6K
10:30 23.62 23.62 23.61 23.62 10.6K
10:31 23.61 23.61 23.61 23.61 2.0K
10:32 23.62 23.65 23.62 23.65 12.0K
10:33 23.64 23.66 23.64 23.66 9.4K
10:34 23.65 23.65 23.65 23.65 4.8K
10:35 23.65 23.66 23.64 23.65 27.7K
10:36 23.65 23.65 23.65 23.65 13.6K
10:37 23.65 23.66 23.65 23.65 40.1K
10:38 23.65 23.66 23.65 23.66 11.0K
10:39 23.67 23.68 23.67 23.68 3.2K
10:40 23.67 23.70 23.67 23.70 4.5K
10:41 23.70 23.70 23.69 23.69 4.5K
10:42 23.70 23.70 23.70 23.70 2.9K
10:43 23.70 23.71 23.70 23.70 7.2K
10:46 23.70 23.70 23.69 23.70 16.3K
10:47 23.70 23.70 23.69 23.69 9.2K
10:48 23.69 23.69 23.68 23.68 9.0K
10:49 23.69 23.71 23.69 23.70 15.3K
10:50 23.69 23.69 23.69 23.69 22.1K
10:51 23.69 23.69 23.69 23.69 6.9K
10:52 23.68 23.68 23.68 23.68 27.7K
10:53 23.69 23.69 23.68 23.68 11.7K
10:54 23.69 23.69 23.69 23.69 13.8K
10:55 23.69 23.69 23.68 23.69 170.2K
10:56 23.69 23.69 23.69 23.69 6.8K
10:57 23.68 23.69 23.68 23.68 9.1K
10:58 23.68 23.69 23.68 23.69 32.0K
10:59 23.70 23.71 23.70 23.71 22.6K
11:00 23.71 23.72 23.71 23.72 27.5K
11:01 23.72 23.72 23.72 23.72 6.7K
11:02 23.73 23.73 23.73 23.73 25.3K
11:03 23.72 23.74 23.72 23.73 32.0K
11:04 23.74 23.75 23.74 23.74 18.5K
11:05 23.74 23.74 23.74 23.74 0.2K
11:06 23.73 23.74 23.73 23.74 23.6K
11:07 23.74 23.74 23.74 23.74 35.4K
11:08 23.74 23.75 23.74 23.74 41.7K
11:09 23.75 23.75 23.75 23.75 2.4K
11:10 23.75 23.76 23.75 23.76 15.4K
11:11 23.75 23.76 23.75 23.76 15.2K
11:12 23.75 23.75 23.75 23.75 5.6K
11:13 23.75 23.75 23.75 23.75 2.5K
11:14 23.74 23.74 23.73 23.73 8.1K
11:15 23.73 23.73 23.73 23.73 9.8K
11:16 23.73 23.73 23.73 23.73 47.5K
11:17 23.72 23.73 23.72 23.73 11.8K
11:18 23.72 23.72 23.71 23.71 34.2K
11:19 23.72 23.72 23.72 23.72 5.1K
11:20 23.71 23.71 23.71 23.71 26.0K
11:22 23.71 23.71 23.70 23.71 32.0K
11:24 23.71 23.71 23.71 23.71 26.9K
11:26 23.72 23.72 23.71 23.71 5.2K
11:27 23.71 23.71 23.71 23.71 8.8K
11:28 23.70 23.70 23.70 23.70 8.6K
11:29 23.70 23.70 23.70 23.70 2.1K
11:30 23.70 23.70 23.70 23.70 13.1K
11:32 23.70 23.70 23.70 23.70 17.9K
11:33 23.71 23.72 23.71 23.72 32.3K
11:34 23.72 23.73 23.72 23.73 26.2K
11:35 23.73 23.74 23.73 23.74 18.5K
11:36 23.74 23.74 23.74 23.74 4.3K
11:37 23.74 23.74 23.74 23.74 9.4K
11:39 23.75 23.75 23.75 23.75 12.9K
11:40 23.76 23.77 23.75 23.75 17.6K
11:41 23.76 23.77 23.76 23.77 33.4K
11:42 23.77 23.78 23.76 23.76 28.3K
11:43 23.76 23.76 23.76 23.75 4.4K
11:44 23.75 23.75 23.75 23.75 2.9K
11:45 23.75 23.75 23.75 23.75 17.0K
11:46 23.75 23.76 23.75 23.75 7.6K
11:47 23.75 23.75 23.75 23.75 27.4K
11:48 23.75 23.75 23.75 23.75 8.8K
11:49 23.75 23.76 23.75 23.76 11.8K
11:50 23.76 23.76 23.75 23.75 5.1K
11:51 23.75 23.75 23.75 23.75 4.6K
11:52 23.74 23.75 23.74 23.75 14.2K
11:54 23.75 23.75 23.74 23.74 4.7K
11:55 23.75 23.75 23.75 23.75 8.3K
11:56 23.75 23.75 23.75 23.75 19.7K
11:57 23.74 23.74 23.74 23.74 0.8K
11:58 23.74 23.75 23.74 23.75 20.1K
11:59 23.75 23.75 23.75 23.75 21.9K
12:01 23.76 23.76 23.75 23.75 1.7K
12:02 23.75 23.76 23.75 23.76 36.9K
12:03 23.76 23.76 23.76 23.76 12.1K
12:04 23.77 23.79 23.77 23.79 45.6K
12:05 23.78 23.78 23.78 23.78 13.1K
12:07 23.77 23.77 23.77 23.77 26.6K
12:08 23.77 23.78 23.77 23.78 55.1K
12:09 23.78 23.78 23.78 23.78 10.6K
12:10 23.78 23.79 23.78 23.79 32.5K
12:11 23.80 23.80 23.80 23.80 14.8K
12:12 23.79 23.79 23.79 23.79 46.3K
12:13 23.79 23.79 23.79 23.79 6.7K
12:14 23.80 23.80 23.80 23.80 18.9K
12:15 23.80 23.81 23.80 23.80 14.1K
12:16 23.81 23.81 23.81 23.81 15.3K
12:17 23.82 23.83 23.82 23.83 14.2K
12:18 23.83 23.83 23.82 23.83 5.8K
12:19 23.83 23.83 23.83 23.83 3.0K
12:20 23.83 23.84 23.83 23.84 8.2K
12:21 23.84 23.84 23.84 23.84 27.8K
12:22 23.84 23.84 23.84 23.84 15.9K
12:23 23.85 23.85 23.85 23.85 16.6K
12:24 23.85 23.85 23.85 23.85 2.9K
12:25 23.86 23.86 23.85 23.85 7.0K
12:26 23.86 23.86 23.86 23.86 34.0K
12:27 23.86 23.86 23.86 23.86 31.2K
12:28 23.86 23.86 23.86 23.86 14.5K
12:29 23.86 23.86 23.86 23.86 24.5K
12:30 23.86 23.86 23.86 23.86 5.8K
12:32 23.86 23.86 23.86 23.86 3.5K
12:34 23.86 23.86 23.86 23.86 0.3K
12:35 23.86 23.86 23.86 23.86 4.3K
12:36 23.86 23.86 23.86 23.86 34.6K
12:37 23.86 23.86 23.85 23.85 23.9K
12:38 23.86 23.86 23.86 23.86 72.8K
12:39 23.86 23.86 23.86 23.86 4.9K
12:40 23.86 23.87 23.86 23.87 31.6K
12:41 23.86 23.86 23.86 23.86 5.3K
12:44 23.85 23.85 23.84 23.84 28.4K
12:45 23.84 23.84 23.83 23.83 12.6K
12:47 23.82 23.82 23.82 23.82 7.5K
12:48 23.81 23.81 23.81 23.81 19.9K
12:49 23.82 23.82 23.82 23.82 1.5K
12:50 23.81 23.81 23.81 23.81 22.3K
12:51 23.82 23.82 23.82 23.82 1.2K
12:52 23.81 23.81 23.80 23.80 6.5K
12:53 23.79 23.79 23.79 23.79 14.3K
12:54 23.79 23.79 23.79 23.79 3.4K
12:55 23.79 23.79 23.79 23.79 1.6K
12:56 23.79 23.79 23.79 23.79 0.4K
12:57 23.78 23.78 23.78 23.78 0.6K
12:59 23.79 23.79 23.79 23.79 0.8K
13:00 23.78 23.78 23.78 23.78 6.5K
13:01 23.78 23.80 23.78 23.80 20.2K
13:02 23.80 23.80 23.79 23.79 6.4K
13:03 23.81 23.81 23.81 23.81 2.2K
13:04 23.80 23.80 23.80 23.80 37.9K
13:05 23.81 23.81 23.81 23.81 27.7K
13:06 23.81 23.81 23.80 23.80 24.5K
13:08 23.79 23.79 23.79 23.79 6.1K
13:09 23.79 23.79 23.79 23.79 1.2K
13:10 23.79 23.79 23.78 23.78 3.4K
13:11 23.78 23.79 23.78 23.79 15.3K
13:12 23.79 23.79 23.78 23.78 12.3K
13:14 23.78 23.78 23.78 23.78 1.3K
13:15 23.78 23.78 23.78 23.78 12.6K
13:16 23.78 23.79 23.77 23.79 24.5K
13:17 23.79 23.79 23.79 23.79 21.1K
13:18 23.79 23.80 23.79 23.80 25.5K
13:19 23.80 23.80 23.80 23.80 5.1K
13:20 23.80 23.80 23.79 23.79 6.4K
13:21 23.79 23.79 23.79 23.79 10.9K
13:22 23.78 23.78 23.78 23.78 1.9K
13:23 23.79 23.79 23.78 23.79 9.7K
13:24 23.77 23.77 23.77 23.77 0.9K
13:25 23.77 23.77 23.77 23.77 14.2K
13:26 23.78 23.78 23.77 23.77 28.5K
13:29 23.76 23.77 23.76 23.76 20.0K
13:31 23.77 23.78 23.77 23.78 20.3K
13:32 23.77 23.77 23.77 23.77 15.2K
13:34 23.78 23.78 23.78 23.78 0.5K
13:35 23.77 23.78 23.77 23.78 0.6K
13:36 23.78 23.78 23.78 23.78 0.3K
13:37 23.78 23.78 23.78 23.78 15.6K
13:40 23.78 23.78 23.78 23.78 0.1K
13:42 23.79 23.79 23.78 23.78 3.4K
13:43 23.78 23.78 23.78 23.78 13.2K
13:44 23.78 23.78 23.78 23.78 3.5K
13:45 23.78 23.79 23.78 23.79 19.3K
13:46 23.79 23.79 23.79 23.79 8.2K
13:49 23.79 23.79 23.79 23.79 8.1K
13:51 23.79 23.80 23.79 23.79 11.3K
13:55 23.79 23.79 23.79 23.79 13.9K
13:56 23.78 23.78 23.78 23.78 7.4K
13:58 23.76 23.76 23.76 23.76 0.3K
14:01 23.76 23.76 23.76 23.76 17.8K
14:02 23.76 23.76 23.76 23.76 1.4K
14:03 23.75 23.77 23.75 23.75 40.2K
14:04 23.74 23.74 23.72 23.73 39.5K
14:05 23.73 23.74 23.73 23.74 37.8K
14:07 23.72 23.72 23.72 23.72 21.3K
14:08 23.72 23.72 23.72 23.72 21.2K
14:09 23.73 23.73 23.72 23.72 1.8K
14:10 23.72 23.72 23.72 23.72 0.9K
14:11 23.73 23.73 23.73 23.73 2.2K
14:12 23.73 23.73 23.73 23.73 0.7K
14:13 23.73 23.74 23.73 23.74 2.7K
14:14 23.73 23.73 23.73 23.73 10.5K
14:15 23.73 23.73 23.73 23.73 5.0K
14:16 23.73 23.73 23.73 23.73 0.2K
14:17 23.72 23.72 23.72 23.72 10.3K
14:18 23.72 23.72 23.72 23.72 20.1K
14:19 23.71 23.71 23.71 23.71 3.7K
14:21 23.72 23.72 23.71 23.71 1.0K
14:22 23.71 23.71 23.71 23.71 17.0K
14:24 23.70 23.70 23.69 23.69 10.4K
14:25 23.70 23.70 23.69 23.69 28.5K
14:26 23.69 23.69 23.68 23.68 20.1K
14:27 23.69 23.69 23.68 23.68 6.5K
14:28 23.68 23.68 23.68 23.68 0.2K
14:29 23.67 23.67 23.67 23.67 4.1K
14:30 23.65 23.66 23.65 23.66 30.7K
14:31 23.67 23.67 23.66 23.66 7.2K
14:32 23.66 23.67 23.66 23.66 9.1K
14:33 23.66 23.67 23.66 23.66 21.7K
14:38 23.67 23.67 23.67 23.67 2.4K
14:40 23.67 23.67 23.67 23.67 1.6K
14:42 23.68 23.68 23.68 23.68 1.9K
14:44 23.69 23.69 23.69 23.69 11.8K
14:46 23.70 23.70 23.70 23.70 7.5K
14:47 23.71 23.72 23.71 23.72 4.7K
14:48 23.71 23.71 23.71 23.71 8.9K
14:49 23.71 23.71 23.71 23.71 1.1K
14:51 23.70 23.70 23.70 23.70 0.4K
14:54 23.71 23.71 23.71 23.71 1.4K
14:55 23.71 23.71 23.71 23.71 2.3K
14:57 23.71 23.71 23.69 23.69 20.2K
14:58 23.70 23.70 23.70 23.70 8.7K
14:59 23.70 23.70 23.70 23.70 2.1K
15:00 23.70 23.70 23.70 23.70 9.6K
15:03 23.69 23.69 23.69 23.69 2.1K
15:04 23.68 23.68 23.67 23.67 2.2K
15:05 23.68 23.68 23.68 23.68 1.9K
15:06 23.66 23.66 23.66 23.66 10.5K
15:07 23.66 23.66 23.66 23.66 12.3K
15:08 23.66 23.66 23.66 23.66 1.9K
15:09 23.66 23.66 23.66 23.66 16.2K
15:10 23.66 23.66 23.66 23.66 3.3K
15:11 23.65 23.65 23.65 23.65 1.4K
15:14 23.65 23.65 23.64 23.64 2.3K
15:15 23.64 23.64 23.63 23.63 0.7K
15:16 23.65 23.65 23.65 23.65 13.3K
15:17 23.64 23.64 23.63 23.63 5.8K
15:18 23.63 23.63 23.62 23.63 13.7K
15:19 23.63 23.63 23.63 23.63 0.7K
15:20 23.63 23.63 23.63 23.63 4.7K
15:21 23.63 23.63 23.63 23.63 4.8K
15:23 23.63 23.63 23.63 23.63 1.5K
15:24 23.64 23.64 23.64 23.64 1.0K
15:25 23.65 23.65 23.65 23.65 0.7K
15:26 23.65 23.66 23.65 23.66 11.5K
15:27 23.66 23.66 23.65 23.65 5.7K
15:29 23.66 23.66 23.65 23.66 21.4K
15:30 23.65 23.65 23.65 23.65 12.9K
15:31 23.65 23.65 23.65 23.65 4.3K
15:32 23.66 23.66 23.66 23.66 0.8K
15:33 23.66 23.66 23.66 23.66 15.2K
15:34 23.67 23.67 23.67 23.67 0.3K
15:35 23.66 23.66 23.66 23.66 6.9K
15:36 23.66 23.66 23.66 23.66 0.1K
15:37 23.66 23.66 23.66 23.66 1.9K
15:39 23.65 23.65 23.65 23.65 2.5K
15:41 23.65 23.65 23.65 23.65 16.6K
15:42 23.65 23.65 23.65 23.65 3.2K
15:44 23.64 23.64 23.64 23.64 15.3K
15:45 23.63 23.63 23.63 23.63 11.7K
15:46 23.63 23.63 23.63 23.63 2.1K
15:48 23.62 23.62 23.62 23.62 19.9K
15:49 23.63 23.63 23.62 23.62 10.7K
15:50 23.63 23.63 23.62 23.62 5.9K
15:51 23.60 23.61 23.60 23.61 9.1K
15:52 23.61 23.63 23.61 23.63 20.6K
15:53 23.63 23.63 23.62 23.62 23.2K
15:55 23.61 23.61 23.60 23.60 3.3K
15:56 23.61 23.61 23.60 23.60 3.8K
15:57 23.63 23.63 23.62 23.62 7.6K
15:58 23.61 23.61 23.61 23.61 9.5K
15:59 23.60 23.61 23.60 23.60 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available