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 24.30 24.30 24.30 24.30 8.8K
09:31 24.30 24.32 24.30 24.31 11.5K
09:32 24.29 24.30 24.29 24.29 10.3K
09:33 24.32 24.32 24.31 24.31 2.7K
09:34 24.31 24.32 24.31 24.32 1.3K
09:35 24.33 24.34 24.33 24.33 5.4K
09:36 24.32 24.33 24.32 24.33 1.7K
09:37 24.34 24.34 24.34 24.34 0.3K
09:38 24.34 24.35 24.34 24.35 8.4K
09:39 24.36 24.36 24.35 24.35 1.6K
09:40 24.34 24.34 24.30 24.30 1.7K
09:41 24.29 24.29 24.29 24.29 1.6K
09:42 24.27 24.30 24.27 24.28 2.3K
09:43 24.30 24.32 24.30 24.32 1.4K
09:44 24.34 24.34 24.33 24.33 7.2K
09:45 24.34 24.35 24.34 24.34 2.6K
09:46 24.34 24.34 24.34 24.34 2.3K
09:47 24.36 24.36 24.34 24.34 4.2K
09:48 24.35 24.35 24.35 24.35 3.7K
09:49 24.34 24.34 24.34 24.34 1.2K
09:50 24.34 24.34 24.32 24.32 9.7K
09:51 24.33 24.33 24.33 24.33 3.5K
09:52 24.33 24.33 24.33 24.33 1.4K
09:53 24.33 24.34 24.33 24.34 0.8K
09:54 24.33 24.33 24.32 24.32 5.2K
09:55 24.31 24.31 24.30 24.30 2.7K
09:56 24.30 24.30 24.29 24.29 0.6K
09:57 24.27 24.27 24.27 24.27 3.4K
09:58 24.27 24.27 24.27 24.27 0.5K
09:59 24.27 24.28 24.27 24.28 2.8K
10:00 24.27 24.29 24.27 24.28 5.2K
10:01 24.27 24.28 24.27 24.28 1.0K
10:02 24.28 24.28 24.26 24.26 1.8K
10:03 24.26 24.26 24.26 24.26 3.9K
10:04 24.26 24.26 24.26 24.26 5.3K
10:05 24.26 24.26 24.26 24.26 1.7K
10:06 24.26 24.27 24.26 24.26 2.5K
10:07 24.27 24.28 24.27 24.28 1.5K
10:08 24.28 24.29 24.28 24.29 0.8K
10:09 24.29 24.29 24.29 24.29 0.4K
10:10 24.29 24.29 24.29 24.29 0.9K
10:11 24.29 24.30 24.29 24.30 0.9K
10:12 24.30 24.30 24.30 24.30 1.0K
10:13 24.30 24.31 24.30 24.31 1.2K
10:15 24.30 24.30 24.30 24.30 1.2K
10:17 24.30 24.30 24.30 24.30 4.2K
10:18 24.30 24.30 24.29 24.29 1.5K
10:19 24.29 24.29 24.29 24.29 0.8K
10:20 24.29 24.29 24.29 24.29 0.6K
10:21 24.30 24.30 24.30 24.30 0.1K
10:22 24.30 24.30 24.29 24.29 1.2K
10:23 24.29 24.29 24.29 24.29 0.6K
10:24 24.30 24.30 24.30 24.30 1.0K
10:26 24.33 24.33 24.33 24.33 0.6K
10:27 24.32 24.32 24.32 24.32 1.2K
10:28 24.33 24.33 24.32 24.32 5.3K
10:30 24.33 24.33 24.33 24.33 1.8K
10:31 24.33 24.33 24.33 24.33 3.9K
10:32 24.33 24.33 24.33 24.33 3.4K
10:33 24.33 24.33 24.33 24.33 4.8K
10:36 24.34 24.34 24.34 24.34 1.8K
10:37 24.35 24.35 24.35 24.35 4.2K
10:38 24.34 24.34 24.34 24.34 9.6K
10:39 24.34 24.34 24.34 24.34 10.2K
10:40 24.34 24.34 24.32 24.32 1.4K
10:41 24.33 24.33 24.32 24.32 0.7K
10:42 24.31 24.31 24.31 24.31 1.0K
10:43 24.32 24.33 24.32 24.33 5.5K
10:44 24.33 24.33 24.32 24.32 8.1K
10:45 24.31 24.31 24.31 24.31 0.5K
10:46 24.30 24.30 24.30 24.30 0.3K
10:47 24.30 24.30 24.30 24.30 4.6K
10:50 24.28 24.28 24.28 24.28 1.4K
10:51 24.29 24.29 24.28 24.29 7.6K
10:52 24.28 24.28 24.27 24.27 2.5K
10:55 24.27 24.27 24.26 24.26 6.7K
10:56 24.26 24.26 24.26 24.26 0.5K
10:57 24.27 24.27 24.27 24.27 0.4K
10:59 24.27 24.27 24.27 24.27 1.5K
11:00 24.27 24.27 24.27 24.27 0.9K
11:01 24.24 24.24 24.24 24.24 1.7K
11:02 24.24 24.24 24.24 24.24 1.5K
11:03 24.25 24.25 24.20 24.20 7.7K
11:04 24.20 24.20 24.19 24.19 3.2K
11:05 24.19 24.20 24.19 24.20 5.0K
11:06 24.19 24.19 24.18 24.18 8.2K
11:07 24.17 24.17 24.17 24.17 2.1K
11:08 24.18 24.18 24.18 24.18 1.0K
11:09 24.18 24.19 24.18 24.19 2.0K
11:10 24.20 24.20 24.18 24.18 2.7K
11:11 24.18 24.18 24.18 24.18 2.3K
11:12 24.18 24.18 24.18 24.18 0.5K
11:13 24.18 24.20 24.18 24.20 17.6K
11:14 24.20 24.21 24.20 24.20 3.5K
11:15 24.20 24.20 24.20 24.20 0.5K
11:16 24.20 24.20 24.20 24.20 0.6K
11:17 24.21 24.21 24.19 24.19 11.5K
11:18 24.19 24.20 24.19 24.20 6.2K
11:19 24.21 24.21 24.21 24.20 7.1K
11:20 24.21 24.21 24.21 24.21 0.5K
11:21 24.20 24.20 24.20 24.20 7.3K
11:23 24.21 24.21 24.20 24.21 3.6K
11:24 24.22 24.22 24.21 24.21 1.4K
11:25 24.21 24.21 24.19 24.19 4.5K
11:26 24.19 24.19 24.19 24.19 0.7K
11:27 24.19 24.20 24.19 24.19 1.5K
11:28 24.19 24.19 24.19 24.19 1.5K
11:29 24.19 24.19 24.19 24.19 1.3K
11:30 24.20 24.20 24.19 24.19 1.9K
11:31 24.19 24.19 24.19 24.19 0.6K
11:32 24.19 24.20 24.19 24.20 0.4K
11:33 24.20 24.22 24.20 24.22 9.8K
11:34 24.22 24.22 24.21 24.21 2.0K
11:35 24.21 24.21 24.21 24.21 8.5K
11:36 24.20 24.21 24.20 24.21 9.6K
11:37 24.21 24.21 24.20 24.21 17.1K
11:38 24.21 24.21 24.20 24.20 4.3K
11:39 24.20 24.20 24.20 24.20 1.7K
11:40 24.20 24.20 24.20 24.20 8.1K
11:42 24.20 24.20 24.20 24.20 0.9K
11:44 24.21 24.21 24.21 24.21 29.9K
11:45 24.23 24.23 24.23 24.23 0.4K
11:46 24.22 24.22 24.22 24.22 1.7K
11:47 24.22 24.22 24.21 24.21 8.3K
11:48 24.21 24.21 24.20 24.20 12.5K
11:49 24.21 24.21 24.21 24.21 5.6K
11:50 24.21 24.22 24.21 24.22 18.1K
11:51 24.22 24.22 24.22 24.22 9.8K
11:52 24.23 24.23 24.23 24.23 7.9K
11:53 24.24 24.25 24.24 24.25 15.5K
11:54 24.25 24.26 24.25 24.25 15.1K
11:56 24.24 24.24 24.24 24.24 1.4K
11:58 24.23 24.23 24.22 24.22 6.2K
12:00 24.21 24.23 24.21 24.23 20.3K
12:01 24.23 24.24 24.23 24.23 1.7K
12:02 24.23 24.23 24.22 24.21 13.0K
12:03 24.21 24.21 24.21 24.21 6.6K
12:04 24.21 24.21 24.21 24.21 5.4K
12:05 24.22 24.22 24.22 24.22 7.8K
12:06 24.22 24.22 24.22 24.22 0.4K
12:07 24.21 24.21 24.21 24.21 6.0K
12:08 24.21 24.22 24.21 24.22 19.0K
12:09 24.22 24.22 24.22 24.22 8.5K
12:10 24.23 24.23 24.23 24.23 0.5K
12:11 24.22 24.23 24.22 24.23 4.9K
12:12 24.22 24.22 24.21 24.21 1.0K
12:13 24.23 24.23 24.20 24.20 26.3K
12:14 24.21 24.21 24.21 24.21 40.0K
12:15 24.21 24.21 24.20 24.21 15.4K
12:16 24.21 24.21 24.21 24.21 16.6K
12:17 24.21 24.21 24.21 24.21 2.9K
12:18 24.21 24.21 24.20 24.20 5.2K
12:19 24.21 24.21 24.21 24.21 9.5K
12:20 24.21 24.22 24.21 24.22 14.7K
12:21 24.22 24.22 24.22 24.22 7.3K
12:22 24.22 24.23 24.22 24.22 38.5K
12:23 24.22 24.22 24.22 24.22 19.0K
12:24 24.22 24.22 24.21 24.21 28.1K
12:25 24.21 24.22 24.21 24.21 9.0K
12:26 24.21 24.21 24.21 24.21 0.9K
12:27 24.20 24.20 24.20 24.20 0.3K
12:28 24.20 24.20 24.20 24.20 0.3K
12:29 24.20 24.20 24.19 24.19 0.8K
12:30 24.20 24.20 24.20 24.20 9.6K
12:31 24.20 24.20 24.20 24.20 8.4K
12:32 24.20 24.20 24.20 24.20 4.2K
12:33 24.20 24.20 24.20 24.20 4.7K
12:34 24.21 24.21 24.21 24.21 10.5K
12:37 24.22 24.22 24.22 24.22 17.6K
12:38 24.22 24.22 24.22 24.22 6.0K
12:42 24.23 24.23 24.22 24.22 0.3K
12:43 24.23 24.24 24.23 24.24 19.3K
12:44 24.24 24.24 24.24 24.24 5.4K
12:45 24.24 24.25 24.24 24.25 2.7K
12:46 24.25 24.25 24.25 24.25 5.3K
12:48 24.25 24.25 24.25 24.25 5.0K
12:49 24.25 24.25 24.25 24.25 8.9K
12:50 24.24 24.24 24.23 24.23 41.2K
12:51 24.24 24.24 24.24 24.24 41.9K
12:52 24.24 24.24 24.24 24.24 7.4K
12:53 24.24 24.24 24.23 24.23 36.9K
12:55 24.23 24.23 24.23 24.23 3.5K
12:57 24.21 24.22 24.21 24.22 1.5K
12:58 24.22 24.22 24.22 24.22 24.2K
13:00 24.22 24.22 24.21 24.21 7.5K
13:04 24.21 24.21 24.21 24.21 3.0K
13:05 24.20 24.22 24.20 24.21 11.8K
13:06 24.20 24.20 24.20 24.20 8.5K
13:07 24.20 24.20 24.20 24.20 3.5K
13:08 24.21 24.21 24.21 24.21 20.1K
13:10 24.21 24.21 24.21 24.21 2.8K
13:11 24.21 24.21 24.21 24.21 2.1K
13:12 24.21 24.22 24.21 24.22 14.0K
13:15 24.22 24.22 24.22 24.22 12.7K
13:16 24.22 24.22 24.22 24.22 13.0K
13:17 24.22 24.22 24.22 24.22 0.2K
13:19 24.23 24.23 24.23 24.23 32.9K
13:21 24.24 24.24 24.23 24.23 35.1K
13:22 24.23 24.23 24.23 24.23 7.6K
13:23 24.23 24.23 24.23 24.23 14.5K
13:25 24.24 24.25 24.24 24.25 22.2K
13:26 24.25 24.25 24.25 24.25 5.1K
13:27 24.25 24.25 24.25 24.25 0.2K
13:28 24.27 24.27 24.26 24.26 14.7K
13:29 24.27 24.27 24.27 24.27 6.0K
13:30 24.28 24.28 24.28 24.28 0.1K
13:31 24.29 24.29 24.27 24.27 24.7K
13:32 24.27 24.27 24.27 24.27 2.2K
13:33 24.27 24.27 24.27 24.27 2.1K
13:34 24.27 24.27 24.27 24.27 0.5K
13:35 24.26 24.26 24.26 24.26 6.8K
13:36 24.26 24.26 24.26 24.26 8.5K
13:38 24.27 24.28 24.27 24.28 11.9K
13:39 24.27 24.27 24.27 24.27 6.0K
13:41 24.27 24.27 24.27 24.27 0.6K
13:42 24.26 24.26 24.26 24.26 14.0K
13:44 24.26 24.26 24.26 24.26 0.4K
13:46 24.26 24.26 24.26 24.26 2.0K
13:47 24.26 24.26 24.26 24.26 32.2K
13:48 24.26 24.26 24.26 24.26 10.5K
13:50 24.27 24.27 24.27 24.27 23.7K
13:51 24.27 24.27 24.27 24.27 35.0K
13:52 24.27 24.27 24.27 24.27 15.7K
13:55 24.26 24.26 24.26 24.26 1.3K
13:57 24.27 24.27 24.26 24.26 1.4K
13:58 24.27 24.27 24.27 24.27 7.4K
13:59 24.27 24.27 24.27 24.27 7.8K
14:01 24.27 24.27 24.27 24.27 11.3K
14:02 24.27 24.27 24.26 24.26 18.7K
14:04 24.27 24.28 24.27 24.28 20.0K
14:06 24.29 24.29 24.29 24.29 8.6K
14:07 24.29 24.30 24.29 24.30 10.1K
14:08 24.30 24.30 24.30 24.30 11.4K
14:09 24.31 24.31 24.30 24.30 2.7K
14:10 24.28 24.29 24.28 24.29 9.4K
14:11 24.29 24.29 24.29 24.29 11.7K
14:12 24.29 24.29 24.29 24.29 0.6K
14:14 24.30 24.30 24.30 24.30 7.1K
14:15 24.30 24.30 24.30 24.30 1.0K
14:16 24.30 24.30 24.29 24.29 11.5K
14:17 24.28 24.28 24.28 24.28 1.0K
14:18 24.29 24.29 24.28 24.28 3.6K
14:19 24.28 24.30 24.28 24.29 16.4K
14:20 24.29 24.29 24.29 24.29 19.5K
14:21 24.29 24.29 24.29 24.29 0.6K
14:22 24.29 24.30 24.29 24.29 10.7K
14:23 24.30 24.30 24.30 24.30 7.1K
14:24 24.30 24.30 24.30 24.30 3.5K
14:26 24.29 24.29 24.28 24.28 9.6K
14:27 24.28 24.30 24.28 24.30 22.9K
14:28 24.30 24.31 24.30 24.30 16.4K
14:31 24.32 24.32 24.32 24.32 2.0K
14:32 24.32 24.32 24.32 24.32 0.6K
14:35 24.31 24.31 24.31 24.30 2.0K
14:36 24.31 24.31 24.30 24.30 14.3K
14:37 24.30 24.31 24.30 24.31 21.7K
14:38 24.31 24.31 24.30 24.30 9.6K
14:39 24.30 24.30 24.30 24.30 8.8K
14:40 24.30 24.30 24.30 24.30 0.4K
14:41 24.29 24.29 24.29 24.29 0.7K
14:42 24.29 24.29 24.29 24.29 2.1K
14:43 24.28 24.28 24.28 24.28 2.4K
14:44 24.28 24.29 24.28 24.29 8.8K
14:45 24.29 24.29 24.28 24.28 1.3K
14:46 24.28 24.28 24.28 24.28 8.8K
14:47 24.28 24.29 24.28 24.29 11.2K
14:48 24.29 24.29 24.29 24.29 0.4K
14:49 24.28 24.28 24.28 24.28 10.4K
14:50 24.28 24.28 24.28 24.28 1.6K
14:52 24.29 24.29 24.29 24.29 0.4K
14:53 24.29 24.29 24.29 24.29 12.6K
14:54 24.30 24.31 24.30 24.31 20.8K
14:55 24.31 24.31 24.31 24.31 0.3K
14:56 24.31 24.31 24.30 24.30 1.0K
14:57 24.30 24.30 24.30 24.30 0.6K
14:58 24.30 24.30 24.30 24.30 6.3K
14:59 24.30 24.31 24.30 24.31 8.1K
15:00 24.30 24.30 24.30 24.30 13.1K
15:01 24.30 24.30 24.30 24.30 1.3K
15:02 24.30 24.30 24.29 24.30 17.7K
15:03 24.29 24.29 24.28 24.28 5.3K
15:04 24.29 24.29 24.29 24.29 14.8K
15:05 24.29 24.29 24.29 24.29 1.8K
15:06 24.29 24.29 24.29 24.29 0.3K
15:07 24.28 24.28 24.28 24.28 7.8K
15:10 24.29 24.29 24.29 24.29 1.0K
15:11 24.29 24.29 24.29 24.29 13.4K
15:12 24.29 24.29 24.29 24.29 6.7K
15:13 24.29 24.29 24.29 24.29 2.0K
15:14 24.29 24.29 24.29 24.29 10.8K
15:16 24.30 24.30 24.30 24.30 0.6K
15:17 24.29 24.29 24.29 24.29 0.4K
15:18 24.30 24.30 24.30 24.30 4.1K
15:20 24.30 24.30 24.30 24.30 1.2K
15:21 24.31 24.31 24.31 24.31 4.3K
15:22 24.32 24.32 24.32 24.32 8.3K
15:23 24.32 24.33 24.32 24.33 15.6K
15:26 24.33 24.33 24.33 24.33 8.9K
15:28 24.33 24.33 24.33 24.33 12.7K
15:29 24.33 24.33 24.33 24.33 1.1K
15:30 24.32 24.33 24.32 24.32 14.2K
15:31 24.33 24.33 24.33 24.33 8.6K
15:32 24.34 24.34 24.34 24.34 3.8K
15:33 24.34 24.34 24.34 24.34 16.9K
15:34 24.34 24.35 24.34 24.35 7.0K
15:36 24.35 24.35 24.34 24.34 5.4K
15:37 24.35 24.35 24.35 24.35 0.1K
15:38 24.34 24.34 24.34 24.34 0.2K
15:39 24.35 24.35 24.34 24.34 13.7K
15:40 24.34 24.34 24.34 24.34 2.3K
15:42 24.34 24.34 24.34 24.34 0.1K
15:43 24.34 24.34 24.34 24.34 1.6K
15:45 24.34 24.35 24.34 24.35 33.8K
15:47 24.36 24.36 24.36 24.36 8.7K
15:48 24.36 24.37 24.36 24.37 27.1K
15:49 24.37 24.37 24.35 24.35 24.2K
15:50 24.36 24.37 24.35 24.37 41.7K
15:51 24.36 24.37 24.36 24.37 35.7K
15:52 24.38 24.38 24.37 24.37 4.4K
15:53 24.38 24.38 24.38 24.38 12.3K
15:54 24.39 24.39 24.39 24.39 0.2K
15:55 24.39 24.39 24.37 24.37 30.8K
15:56 24.37 24.37 24.37 24.37 11.0K
15:57 24.38 24.39 24.38 24.39 2.7K
15:58 24.39 24.39 24.39 24.39 7.8K
15:59 24.39 24.39 24.37 24.37 23.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available