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 23.48 23.50 23.48 23.50 8.8K
09:31 23.52 23.53 23.51 23.53 12.0K
09:32 23.52 23.54 23.52 23.52 6.3K
09:33 23.53 23.53 23.51 23.51 6.2K
09:34 23.52 23.56 23.52 23.56 7.4K
09:35 23.56 23.56 23.55 23.55 8.5K
09:36 23.54 23.57 23.54 23.57 9.0K
09:37 23.58 23.58 23.58 23.58 4.1K
09:38 23.56 23.58 23.56 23.58 1.4K
09:39 23.58 23.59 23.58 23.59 12.4K
09:40 23.60 23.60 23.59 23.60 18.0K
09:41 23.59 23.59 23.58 23.59 7.4K
09:42 23.59 23.59 23.58 23.58 1.1K
09:43 23.59 23.59 23.59 23.59 3.8K
09:44 23.61 23.61 23.61 23.61 0.2K
09:45 23.62 23.65 23.62 23.65 3.1K
09:46 23.65 23.66 23.64 23.66 18.9K
09:47 23.68 23.68 23.68 23.68 1.4K
09:48 23.67 23.67 23.64 23.64 7.3K
09:49 23.63 23.63 23.61 23.61 8.5K
09:50 23.62 23.62 23.62 23.62 6.6K
09:51 23.63 23.65 23.63 23.65 4.3K
09:52 23.64 23.64 23.63 23.63 8.2K
09:53 23.62 23.63 23.62 23.62 25.4K
09:54 23.61 23.62 23.61 23.61 10.0K
09:55 23.60 23.61 23.60 23.61 15.9K
09:56 23.61 23.61 23.58 23.58 2.8K
09:57 23.58 23.58 23.57 23.58 10.8K
09:58 23.56 23.56 23.56 23.56 2.0K
09:59 23.56 23.57 23.56 23.57 4.1K
10:00 23.58 23.59 23.58 23.59 12.6K
10:01 23.59 23.59 23.58 23.58 1.9K
10:02 23.56 23.57 23.56 23.56 8.1K
10:03 23.56 23.59 23.56 23.58 10.8K
10:04 23.58 23.60 23.58 23.60 1.4K
10:05 23.59 23.60 23.59 23.60 9.2K
10:06 23.61 23.61 23.60 23.60 10.3K
10:07 23.59 23.59 23.59 23.59 1.4K
10:08 23.59 23.60 23.59 23.59 6.1K
10:09 23.60 23.60 23.58 23.58 4.0K
10:10 23.58 23.58 23.57 23.57 4.7K
10:11 23.58 23.59 23.58 23.59 3.8K
10:12 23.60 23.60 23.60 23.60 7.4K
10:13 23.60 23.61 23.59 23.59 5.2K
10:14 23.59 23.59 23.56 23.56 8.5K
10:15 23.56 23.57 23.56 23.57 5.1K
10:16 23.56 23.56 23.55 23.55 13.7K
10:17 23.56 23.56 23.55 23.55 10.6K
10:18 23.56 23.56 23.55 23.56 14.3K
10:19 23.56 23.56 23.55 23.55 4.4K
10:20 23.55 23.57 23.55 23.56 8.0K
10:21 23.55 23.57 23.55 23.57 7.2K
10:22 23.56 23.56 23.55 23.56 17.3K
10:23 23.56 23.56 23.54 23.55 15.5K
10:24 23.54 23.54 23.54 23.54 2.1K
10:25 23.55 23.55 23.54 23.54 3.3K
10:26 23.53 23.53 23.53 23.53 4.3K
10:27 23.53 23.53 23.53 23.53 4.9K
10:28 23.52 23.52 23.52 23.52 1.8K
10:29 23.52 23.53 23.52 23.52 13.4K
10:30 23.54 23.54 23.52 23.52 59.3K
10:31 23.52 23.53 23.52 23.53 6.7K
10:32 23.53 23.54 23.53 23.53 15.8K
10:33 23.54 23.56 23.54 23.56 19.6K
10:34 23.56 23.56 23.55 23.55 13.4K
10:35 23.55 23.55 23.53 23.54 13.2K
10:36 23.54 23.55 23.53 23.54 2.4K
10:37 23.54 23.54 23.53 23.54 3.5K
10:38 23.55 23.56 23.55 23.56 54.2K
10:39 23.55 23.55 23.54 23.54 0.7K
10:40 23.55 23.55 23.55 23.55 6.8K
10:41 23.55 23.55 23.54 23.54 11.7K
10:43 23.54 23.54 23.54 23.54 10.3K
10:44 23.53 23.53 23.53 23.53 1.0K
10:45 23.52 23.52 23.51 23.51 11.4K
10:46 23.51 23.52 23.51 23.51 16.0K
10:47 23.51 23.51 23.51 23.51 5.5K
10:48 23.51 23.53 23.51 23.53 28.9K
10:49 23.53 23.53 23.52 23.52 5.8K
10:50 23.52 23.52 23.52 23.52 7.5K
10:51 23.52 23.52 23.52 23.52 0.2K
10:52 23.52 23.54 23.52 23.53 15.6K
10:53 23.53 23.53 23.53 23.53 11.0K
10:54 23.53 23.53 23.53 23.53 5.1K
10:55 23.53 23.54 23.53 23.54 14.5K
10:56 23.52 23.52 23.52 23.52 12.4K
10:57 23.53 23.53 23.53 23.53 1.0K
10:59 23.53 23.54 23.53 23.54 8.9K
11:00 23.53 23.53 23.52 23.53 19.3K
11:01 23.52 23.52 23.51 23.52 27.6K
11:02 23.51 23.52 23.51 23.52 5.7K
11:03 23.52 23.52 23.51 23.51 3.2K
11:04 23.50 23.50 23.50 23.50 5.3K
11:05 23.50 23.50 23.50 23.50 14.4K
11:06 23.49 23.50 23.49 23.49 17.3K
11:07 23.50 23.50 23.50 23.50 0.1K
11:08 23.50 23.52 23.50 23.52 37.0K
11:09 23.52 23.52 23.52 23.52 2.2K
11:10 23.51 23.51 23.51 23.51 0.2K
11:11 23.51 23.52 23.51 23.52 17.0K
11:12 23.52 23.52 23.52 23.52 2.1K
11:13 23.52 23.53 23.52 23.53 11.3K
11:14 23.54 23.54 23.54 23.54 1.2K
11:15 23.55 23.57 23.55 23.57 20.5K
11:16 23.58 23.58 23.58 23.58 24.7K
11:17 23.59 23.59 23.59 23.58 18.0K
11:18 23.58 23.59 23.58 23.58 32.4K
11:19 23.59 23.60 23.59 23.59 15.9K
11:20 23.59 23.60 23.59 23.59 60.4K
11:21 23.59 23.59 23.59 23.59 12.6K
11:22 23.60 23.60 23.60 23.60 24.4K
11:23 23.60 23.60 23.60 23.60 12.3K
11:24 23.60 23.60 23.60 23.60 9.2K
11:25 23.61 23.61 23.61 23.61 33.7K
11:26 23.62 23.63 23.62 23.63 16.6K
11:27 23.62 23.62 23.62 23.62 46.1K
11:28 23.62 23.63 23.62 23.63 30.3K
11:29 23.62 23.62 23.62 23.62 29.2K
11:30 23.63 23.64 23.63 23.63 44.4K
11:31 23.63 23.63 23.62 23.62 27.9K
11:32 23.62 23.62 23.62 23.62 6.3K
11:33 23.61 23.62 23.61 23.62 9.1K
11:34 23.62 23.63 23.62 23.63 26.5K
11:35 23.62 23.62 23.61 23.61 4.8K
11:36 23.61 23.61 23.60 23.60 1.1K
11:37 23.61 23.63 23.61 23.63 27.8K
11:38 23.64 23.64 23.64 23.64 16.7K
11:39 23.64 23.64 23.64 23.64 9.9K
11:40 23.64 23.64 23.63 23.63 4.9K
11:41 23.63 23.64 23.63 23.64 14.6K
11:42 23.64 23.66 23.64 23.66 7.5K
11:43 23.66 23.66 23.66 23.66 8.3K
11:44 23.67 23.67 23.67 23.67 13.7K
11:45 23.67 23.67 23.66 23.66 6.0K
11:46 23.66 23.66 23.65 23.65 23.3K
11:47 23.65 23.66 23.65 23.66 0.7K
11:48 23.66 23.66 23.65 23.66 18.8K
11:49 23.66 23.66 23.66 23.66 0.9K
11:50 23.65 23.66 23.65 23.66 19.8K
11:51 23.66 23.66 23.66 23.66 17.3K
11:52 23.66 23.67 23.66 23.67 30.9K
11:53 23.67 23.67 23.67 23.67 34.8K
11:54 23.67 23.67 23.66 23.66 22.8K
11:55 23.66 23.66 23.66 23.66 9.7K
11:56 23.66 23.66 23.65 23.66 40.8K
11:57 23.66 23.66 23.66 23.66 0.8K
11:58 23.66 23.67 23.66 23.67 18.5K
11:59 23.67 23.67 23.67 23.67 17.4K
12:00 23.67 23.67 23.67 23.67 31.7K
12:01 23.67 23.67 23.67 23.67 9.9K
12:02 23.68 23.68 23.67 23.68 32.9K
12:03 23.68 23.68 23.67 23.67 20.8K
12:04 23.67 23.67 23.65 23.65 4.6K
12:05 23.65 23.65 23.64 23.64 3.2K
12:07 23.63 23.63 23.63 23.63 2.7K
12:08 23.63 23.63 23.62 23.62 45.2K
12:09 23.62 23.62 23.62 23.62 3.6K
12:10 23.61 23.62 23.61 23.62 41.1K
12:11 23.62 23.62 23.62 23.62 11.1K
12:12 23.63 23.63 23.62 23.62 5.0K
12:13 23.61 23.62 23.61 23.62 45.9K
12:14 23.62 23.62 23.62 23.62 30.1K
12:15 23.63 23.64 23.62 23.63 44.4K
12:16 23.63 23.64 23.63 23.64 31.9K
12:17 23.64 23.64 23.64 23.64 6.3K
12:18 23.64 23.64 23.63 23.63 5.4K
12:19 23.63 23.63 23.63 23.63 10.4K
12:20 23.63 23.64 23.63 23.64 19.3K
12:21 23.64 23.64 23.64 23.64 15.9K
12:22 23.65 23.66 23.65 23.66 14.4K
12:23 23.66 23.66 23.66 23.66 10.9K
12:24 23.66 23.67 23.66 23.67 22.8K
12:25 23.67 23.67 23.66 23.67 8.3K
12:26 23.67 23.67 23.67 23.67 0.5K
12:27 23.67 23.68 23.67 23.68 57.3K
12:28 23.68 23.68 23.68 23.68 25.0K
12:29 23.68 23.69 23.67 23.69 20.2K
12:30 23.68 23.68 23.67 23.67 17.4K
12:31 23.67 23.67 23.66 23.66 6.1K
12:32 23.66 23.66 23.66 23.66 0.7K
12:33 23.66 23.66 23.65 23.65 5.1K
12:34 23.65 23.65 23.65 23.65 13.9K
12:35 23.65 23.66 23.65 23.66 28.2K
12:36 23.66 23.66 23.65 23.65 8.3K
12:37 23.65 23.65 23.65 23.65 15.8K
12:38 23.66 23.66 23.65 23.65 5.3K
12:39 23.66 23.66 23.66 23.66 3.3K
12:40 23.66 23.66 23.65 23.65 54.7K
12:42 23.66 23.67 23.66 23.66 55.1K
12:43 23.67 23.67 23.67 23.67 35.6K
12:44 23.67 23.67 23.67 23.67 15.5K
12:45 23.68 23.68 23.68 23.68 5.4K
12:46 23.68 23.68 23.68 23.68 15.6K
12:47 23.68 23.68 23.68 23.68 3.0K
12:48 23.67 23.67 23.67 23.67 8.1K
12:49 23.67 23.67 23.66 23.67 21.5K
12:50 23.67 23.67 23.66 23.66 20.0K
12:51 23.66 23.66 23.66 23.66 10.4K
12:52 23.66 23.66 23.65 23.65 44.1K
12:53 23.66 23.66 23.66 23.66 14.5K
12:54 23.66 23.67 23.66 23.67 18.5K
12:55 23.66 23.66 23.66 23.66 28.3K
12:57 23.67 23.67 23.67 23.67 0.4K
12:59 23.67 23.67 23.66 23.67 9.1K
13:00 23.67 23.67 23.67 23.68 6.5K
13:01 23.68 23.68 23.67 23.67 4.7K
13:02 23.67 23.67 23.67 23.66 0.2K
13:03 23.67 23.67 23.66 23.66 6.1K
13:04 23.66 23.66 23.65 23.65 0.9K
13:05 23.65 23.65 23.65 23.65 15.0K
13:06 23.65 23.65 23.65 23.65 25.9K
13:07 23.66 23.66 23.66 23.66 8.0K
13:08 23.66 23.67 23.66 23.67 15.1K
13:09 23.67 23.67 23.67 23.67 7.3K
13:10 23.67 23.67 23.67 23.67 0.1K
13:11 23.67 23.67 23.67 23.67 3.3K
13:12 23.66 23.66 23.66 23.66 0.2K
13:13 23.67 23.67 23.66 23.66 19.0K
13:14 23.67 23.67 23.67 23.67 0.8K
13:15 23.67 23.67 23.67 23.67 5.0K
13:16 23.65 23.66 23.65 23.66 16.1K
13:17 23.67 23.67 23.66 23.67 9.5K
13:18 23.67 23.67 23.67 23.67 1.7K
13:20 23.67 23.68 23.67 23.68 8.3K
13:21 23.68 23.68 23.68 23.68 8.6K
13:22 23.67 23.68 23.67 23.68 6.6K
13:23 23.67 23.67 23.66 23.66 25.8K
13:24 23.67 23.67 23.67 23.67 0.2K
13:25 23.66 23.66 23.65 23.65 16.9K
13:26 23.65 23.65 23.65 23.65 5.4K
13:28 23.65 23.65 23.65 23.65 17.6K
13:30 23.65 23.65 23.65 23.65 19.8K
13:31 23.66 23.66 23.66 23.66 18.0K
13:32 23.67 23.67 23.67 23.67 0.5K
13:33 23.67 23.67 23.67 23.67 4.8K
13:34 23.66 23.66 23.66 23.66 2.4K
13:35 23.67 23.67 23.67 23.67 1.1K
13:36 23.66 23.67 23.66 23.66 20.3K
13:39 23.67 23.68 23.67 23.68 29.9K
13:40 23.68 23.68 23.68 23.68 1.1K
13:42 23.68 23.69 23.68 23.69 15.6K
13:44 23.70 23.71 23.70 23.71 16.7K
13:45 23.71 23.71 23.70 23.70 17.3K
13:46 23.69 23.70 23.69 23.70 17.1K
13:48 23.70 23.70 23.70 23.70 13.6K
13:49 23.70 23.70 23.70 23.70 8.4K
13:50 23.69 23.70 23.69 23.70 34.1K
13:51 23.70 23.70 23.70 23.70 9.4K
13:52 23.71 23.71 23.71 23.71 5.8K
13:53 23.70 23.71 23.70 23.71 23.0K
13:54 23.71 23.71 23.71 23.71 5.1K
13:55 23.71 23.71 23.70 23.70 7.6K
13:56 23.70 23.70 23.69 23.69 22.6K
13:58 23.70 23.70 23.70 23.70 0.5K
14:00 23.69 23.69 23.69 23.69 2.3K
14:01 23.69 23.69 23.68 23.68 0.7K
14:02 23.69 23.69 23.68 23.69 1.7K
14:03 23.68 23.69 23.67 23.68 9.9K
14:04 23.69 23.69 23.68 23.69 9.1K
14:05 23.68 23.68 23.66 23.66 2.3K
14:06 23.66 23.66 23.65 23.65 9.8K
14:08 23.66 23.67 23.66 23.67 23.9K
14:09 23.66 23.66 23.66 23.66 0.5K
14:10 23.66 23.66 23.66 23.66 2.0K
14:11 23.67 23.68 23.67 23.68 31.8K
14:12 23.66 23.67 23.66 23.67 5.0K
14:13 23.66 23.67 23.66 23.67 3.6K
14:14 23.66 23.66 23.66 23.66 13.2K
14:16 23.65 23.65 23.65 23.65 6.8K
14:17 23.67 23.67 23.67 23.67 1.7K
14:18 23.67 23.67 23.67 23.67 4.4K
14:19 23.66 23.66 23.66 23.66 5.5K
14:20 23.66 23.66 23.66 23.66 0.1K
14:21 23.65 23.65 23.64 23.64 15.3K
14:22 23.64 23.64 23.63 23.63 10.1K
14:23 23.64 23.64 23.64 23.64 1.8K
14:24 23.64 23.64 23.64 23.64 9.9K
14:25 23.64 23.64 23.64 23.64 12.6K
14:28 23.65 23.66 23.65 23.66 6.5K
14:29 23.66 23.66 23.66 23.66 2.5K
14:30 23.66 23.66 23.66 23.66 0.2K
14:32 23.67 23.67 23.67 23.67 5.1K
14:33 23.67 23.68 23.67 23.68 4.3K
14:34 23.68 23.68 23.68 23.68 4.7K
14:35 23.68 23.69 23.68 23.69 7.7K
14:36 23.69 23.70 23.69 23.70 11.6K
14:37 23.71 23.71 23.71 23.71 13.2K
14:40 23.71 23.71 23.71 23.71 6.4K
14:42 23.71 23.71 23.70 23.71 21.1K
14:43 23.71 23.71 23.71 23.71 2.9K
14:44 23.71 23.71 23.71 23.71 1.8K
14:46 23.71 23.71 23.70 23.71 8.0K
14:47 23.72 23.72 23.71 23.71 2.3K
14:48 23.72 23.72 23.72 23.72 17.7K
14:49 23.73 23.73 23.73 23.73 0.5K
14:50 23.72 23.72 23.72 23.72 8.5K
14:51 23.72 23.73 23.72 23.73 6.3K
14:54 23.73 23.73 23.72 23.73 2.2K
14:57 23.72 23.72 23.71 23.71 19.7K
14:58 23.71 23.71 23.71 23.71 25.0K
14:59 23.72 23.72 23.72 23.72 7.7K
15:01 23.72 23.72 23.71 23.72 1.0K
15:04 23.72 23.72 23.72 23.72 1.9K
15:05 23.73 23.73 23.72 23.72 2.0K
15:07 23.73 23.73 23.73 23.73 0.4K
15:08 23.72 23.73 23.72 23.73 1.2K
15:09 23.72 23.72 23.72 23.72 0.4K
15:10 23.73 23.73 23.73 23.73 0.1K
15:11 23.73 23.73 23.73 23.73 2.0K
15:12 23.73 23.73 23.73 23.73 0.4K
15:15 23.72 23.72 23.72 23.73 1.2K
15:16 23.72 23.72 23.71 23.71 16.1K
15:17 23.71 23.71 23.71 23.71 1.0K
15:18 23.71 23.71 23.71 23.71 4.7K
15:21 23.71 23.71 23.71 23.71 7.5K
15:22 23.72 23.72 23.72 23.72 1.6K
15:25 23.72 23.72 23.71 23.71 2.5K
15:26 23.72 23.73 23.72 23.72 9.8K
15:27 23.73 23.73 23.73 23.73 1.1K
15:28 23.72 23.72 23.72 23.72 13.2K
15:29 23.72 23.72 23.72 23.72 0.3K
15:30 23.72 23.72 23.72 23.72 0.5K
15:31 23.72 23.72 23.72 23.72 1.2K
15:32 23.72 23.73 23.72 23.73 17.2K
15:33 23.72 23.73 23.72 23.73 3.1K
15:34 23.73 23.73 23.73 23.73 0.4K
15:36 23.74 23.74 23.74 23.74 6.2K
15:38 23.73 23.74 23.73 23.74 7.0K
15:40 23.75 23.75 23.75 23.74 1.7K
15:41 23.74 23.75 23.74 23.75 2.7K
15:42 23.75 23.75 23.75 23.75 1.7K
15:43 23.76 23.76 23.75 23.75 0.7K
15:44 23.76 23.76 23.76 23.76 0.5K
15:45 23.75 23.76 23.75 23.76 4.4K
15:46 23.76 23.76 23.76 23.75 1.8K
15:47 23.75 23.76 23.75 23.75 19.4K
15:49 23.75 23.75 23.75 23.75 11.8K
15:50 23.74 23.74 23.72 23.72 15.1K
15:51 23.73 23.73 23.72 23.72 19.3K
15:52 23.71 23.71 23.71 23.71 1.7K
15:53 23.71 23.71 23.70 23.70 12.2K
15:55 23.70 23.70 23.67 23.67 20.4K
15:58 23.66 23.66 23.65 23.65 18.9K
15:59 23.65 23.67 23.65 23.66 22.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available