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 24.39 24.39 24.36 24.37 13.9K
09:31 24.32 24.32 24.27 24.29 23.7K
09:32 24.33 24.43 24.33 24.43 48.3K
09:33 24.43 24.43 24.42 24.42 27.1K
09:34 24.44 24.46 24.44 24.46 24.6K
09:35 24.47 24.48 24.45 24.45 11.6K
09:36 24.45 24.48 24.45 24.47 19.2K
09:37 24.48 24.51 24.47 24.51 27.3K
09:38 24.51 24.51 24.51 24.51 1.0K
09:39 24.51 24.52 24.51 24.51 3.7K
09:40 24.50 24.50 24.47 24.47 4.3K
09:41 24.47 24.47 24.44 24.44 8.5K
09:42 24.44 24.46 24.44 24.46 7.6K
09:43 24.47 24.47 24.47 24.47 5.7K
09:44 24.50 24.51 24.50 24.51 11.8K
09:45 24.52 24.53 24.49 24.50 6.9K
09:46 24.50 24.50 24.47 24.48 12.8K
09:47 24.49 24.50 24.49 24.50 5.8K
09:48 24.52 24.52 24.50 24.51 2.7K
09:49 24.52 24.52 24.52 24.52 5.0K
09:50 24.52 24.53 24.52 24.53 8.7K
09:51 24.52 24.52 24.46 24.46 9.1K
09:52 24.47 24.47 24.43 24.43 8.0K
09:53 24.44 24.44 24.42 24.41 7.1K
09:54 24.41 24.44 24.41 24.42 10.4K
09:55 24.43 24.43 24.43 24.43 6.9K
09:56 24.44 24.48 24.44 24.48 2.1K
09:57 24.48 24.49 24.48 24.49 5.6K
09:58 24.52 24.53 24.52 24.53 9.4K
09:59 24.53 24.53 24.52 24.52 2.5K
10:00 24.52 24.52 24.50 24.50 12.1K
10:01 24.49 24.49 24.44 24.44 3.0K
10:02 24.44 24.48 24.44 24.46 5.3K
10:03 24.47 24.48 24.46 24.46 14.7K
10:04 24.45 24.45 24.43 24.43 4.7K
10:05 24.42 24.43 24.42 24.43 12.1K
10:06 24.44 24.46 24.44 24.46 3.0K
10:07 24.46 24.47 24.45 24.46 14.0K
10:08 24.46 24.46 24.44 24.45 12.1K
10:09 24.45 24.45 24.42 24.42 4.5K
10:10 24.44 24.44 24.43 24.43 6.2K
10:11 24.43 24.43 24.40 24.40 6.5K
10:12 24.40 24.43 24.40 24.42 14.4K
10:13 24.41 24.41 24.41 24.41 8.6K
10:15 24.39 24.41 24.39 24.39 9.0K
10:16 24.40 24.40 24.40 24.40 1.1K
10:17 24.40 24.41 24.39 24.39 6.1K
10:18 24.38 24.38 24.36 24.36 11.1K
10:19 24.36 24.36 24.36 24.36 11.9K
10:20 24.35 24.36 24.35 24.36 7.9K
10:21 24.37 24.37 24.36 24.36 3.1K
10:22 24.35 24.35 24.35 24.35 5.4K
10:23 24.35 24.35 24.33 24.33 8.2K
10:24 24.34 24.36 24.33 24.33 13.6K
10:25 24.33 24.35 24.33 24.34 8.0K
10:26 24.34 24.34 24.32 24.32 4.4K
10:27 24.33 24.35 24.32 24.32 14.1K
10:28 24.32 24.33 24.30 24.31 12.5K
10:29 24.30 24.31 24.30 24.31 1.1K
10:30 24.30 24.30 24.29 24.30 28.2K
10:31 24.29 24.29 24.29 24.29 16.1K
10:32 24.29 24.29 24.27 24.27 8.7K
10:33 24.28 24.31 24.28 24.29 27.1K
10:34 24.27 24.27 24.26 24.26 6.4K
10:35 24.27 24.27 24.25 24.25 5.6K
10:36 24.24 24.25 24.23 24.23 10.2K
10:37 24.23 24.24 24.23 24.24 14.1K
10:38 24.24 24.24 24.24 24.24 12.0K
10:39 24.24 24.24 24.22 24.22 1.6K
10:40 24.23 24.23 24.21 24.23 4.7K
10:41 24.24 24.24 24.21 24.22 15.1K
10:42 24.22 24.22 24.21 24.21 4.5K
10:43 24.22 24.22 24.21 24.21 1.7K
10:44 24.19 24.20 24.19 24.19 11.0K
10:45 24.19 24.21 24.19 24.20 10.6K
10:46 24.18 24.19 24.18 24.19 2.8K
10:47 24.18 24.18 24.16 24.17 4.2K
10:48 24.17 24.18 24.17 24.17 20.5K
10:49 24.16 24.16 24.15 24.14 14.8K
10:50 24.15 24.15 24.14 24.15 19.4K
10:51 24.15 24.20 24.15 24.20 23.8K
10:52 24.21 24.22 24.20 24.22 28.9K
10:53 24.22 24.23 24.22 24.23 5.2K
10:54 24.22 24.22 24.22 24.22 5.4K
10:55 24.20 24.22 24.20 24.22 4.3K
10:56 24.21 24.21 24.19 24.19 8.2K
10:57 24.19 24.20 24.18 24.18 16.6K
10:58 24.17 24.17 24.17 24.17 36.6K
10:59 24.15 24.16 24.15 24.16 15.8K
11:00 24.17 24.19 24.17 24.18 8.9K
11:01 24.18 24.18 24.16 24.16 2.8K
11:02 24.16 24.17 24.16 24.16 5.3K
11:03 24.15 24.15 24.14 24.15 26.7K
11:04 24.15 24.16 24.14 24.14 8.8K
11:05 24.15 24.16 24.15 24.15 10.3K
11:06 24.14 24.16 24.13 24.16 16.0K
11:07 24.15 24.15 24.14 24.15 11.0K
11:08 24.13 24.14 24.12 24.12 13.6K
11:09 24.12 24.13 24.11 24.11 6.2K
11:10 24.11 24.11 24.09 24.09 8.0K
11:11 24.11 24.11 24.11 24.11 1.0K
11:12 24.10 24.10 24.08 24.09 20.8K
11:13 24.10 24.13 24.10 24.11 17.4K
11:14 24.12 24.13 24.11 24.11 5.6K
11:15 24.12 24.13 24.12 24.13 7.0K
11:16 24.13 24.15 24.13 24.14 16.3K
11:17 24.14 24.14 24.13 24.13 9.6K
11:18 24.13 24.14 24.13 24.14 5.4K
11:19 24.14 24.14 24.12 24.14 5.4K
11:20 24.13 24.13 24.13 24.13 33.0K
11:21 24.15 24.15 24.14 24.14 4.8K
11:22 24.14 24.14 24.13 24.13 12.9K
11:23 24.13 24.14 24.13 24.13 4.4K
11:24 24.12 24.12 24.12 24.12 3.2K
11:25 24.11 24.11 24.11 24.11 0.2K
11:26 24.10 24.10 24.09 24.09 3.2K
11:27 24.09 24.11 24.09 24.11 8.2K
11:28 24.11 24.13 24.11 24.13 5.5K
11:29 24.13 24.14 24.13 24.14 3.1K
11:30 24.13 24.13 24.13 24.13 0.1K
11:31 24.13 24.14 24.12 24.14 19.0K
11:32 24.14 24.15 24.14 24.14 17.1K
11:33 24.16 24.16 24.16 24.16 2.5K
11:34 24.16 24.16 24.16 24.16 0.4K
11:35 24.17 24.18 24.17 24.17 4.5K
11:36 24.17 24.18 24.17 24.17 21.4K
11:37 24.18 24.18 24.18 24.18 6.3K
11:38 24.18 24.20 24.18 24.20 8.3K
11:39 24.19 24.19 24.19 24.19 0.4K
11:40 24.20 24.21 24.20 24.21 6.8K
11:41 24.21 24.21 24.21 24.21 3.7K
11:42 24.22 24.22 24.21 24.21 16.4K
11:43 24.22 24.22 24.22 24.22 5.0K
11:44 24.22 24.23 24.22 24.23 0.6K
11:45 24.22 24.22 24.21 24.21 1.3K
11:46 24.21 24.22 24.20 24.20 20.3K
11:47 24.19 24.20 24.19 24.20 16.2K
11:48 24.18 24.19 24.18 24.19 12.7K
11:49 24.19 24.19 24.19 24.19 5.8K
11:50 24.19 24.19 24.19 24.19 0.8K
11:51 24.18 24.18 24.17 24.17 19.6K
11:52 24.18 24.18 24.17 24.17 25.6K
11:53 24.17 24.17 24.16 24.16 23.1K
11:54 24.14 24.15 24.14 24.14 25.4K
11:55 24.15 24.17 24.15 24.16 41.3K
11:56 24.17 24.18 24.17 24.18 24.2K
11:57 24.16 24.16 24.16 24.16 9.2K
11:58 24.16 24.16 24.16 24.16 20.1K
11:59 24.17 24.17 24.16 24.16 11.3K
12:00 24.17 24.19 24.17 24.19 19.7K
12:01 24.20 24.20 24.18 24.18 10.3K
12:02 24.19 24.19 24.19 24.19 11.4K
12:03 24.18 24.18 24.18 24.18 5.2K
12:04 24.18 24.19 24.18 24.19 11.4K
12:06 24.20 24.20 24.19 24.19 21.4K
12:07 24.18 24.18 24.18 24.18 3.0K
12:08 24.18 24.18 24.18 24.18 5.6K
12:09 24.19 24.19 24.19 24.19 18.7K
12:10 24.19 24.20 24.19 24.19 6.2K
12:11 24.19 24.19 24.19 24.19 0.1K
12:12 24.19 24.20 24.19 24.20 14.9K
12:13 24.19 24.21 24.19 24.21 39.2K
12:14 24.21 24.21 24.21 24.21 23.7K
12:15 24.21 24.21 24.21 24.21 3.2K
12:16 24.21 24.22 24.21 24.21 21.2K
12:17 24.21 24.21 24.20 24.20 33.9K
12:18 24.19 24.20 24.19 24.19 17.4K
12:20 24.19 24.19 24.19 24.19 0.8K
12:21 24.16 24.17 24.16 24.17 28.6K
12:22 24.16 24.16 24.16 24.16 17.4K
12:23 24.14 24.15 24.14 24.15 5.0K
12:24 24.17 24.17 24.17 24.17 7.1K
12:26 24.18 24.18 24.18 24.18 0.6K
12:27 24.18 24.19 24.18 24.19 5.1K
12:28 24.18 24.18 24.18 24.18 20.1K
12:29 24.18 24.19 24.18 24.18 21.4K
12:30 24.19 24.19 24.18 24.19 30.4K
12:31 24.19 24.20 24.18 24.20 84.6K
12:32 24.19 24.20 24.19 24.20 8.7K
12:33 24.19 24.19 24.18 24.18 11.2K
12:34 24.17 24.17 24.17 24.17 10.2K
12:35 24.17 24.18 24.17 24.18 5.1K
12:36 24.18 24.18 24.18 24.18 33.8K
12:37 24.18 24.18 24.18 24.18 14.0K
12:38 24.18 24.18 24.18 24.18 5.9K
12:40 24.18 24.18 24.18 24.18 21.4K
12:41 24.19 24.19 24.19 24.19 15.0K
12:42 24.19 24.19 24.19 24.19 36.9K
12:43 24.19 24.19 24.19 24.19 8.7K
12:44 24.20 24.21 24.20 24.21 13.5K
12:45 24.20 24.20 24.20 24.20 5.0K
12:46 24.21 24.21 24.21 24.21 0.5K
12:47 24.21 24.21 24.20 24.20 16.1K
12:48 24.19 24.19 24.18 24.18 2.2K
12:49 24.19 24.19 24.19 24.19 0.5K
12:50 24.19 24.19 24.18 24.18 5.8K
12:51 24.18 24.18 24.17 24.18 11.9K
12:52 24.19 24.19 24.18 24.19 4.2K
12:53 24.20 24.20 24.18 24.18 17.9K
12:54 24.19 24.20 24.19 24.19 17.8K
12:55 24.19 24.20 24.19 24.20 16.4K
12:56 24.20 24.22 24.20 24.22 29.6K
12:57 24.22 24.22 24.22 24.22 0.5K
12:58 24.22 24.22 24.22 24.22 5.7K
12:59 24.23 24.23 24.23 24.23 7.2K
13:00 24.23 24.23 24.23 24.23 17.1K
13:01 24.24 24.24 24.24 24.24 0.1K
13:02 24.23 24.23 24.22 24.22 3.7K
13:03 24.22 24.22 24.22 24.22 8.8K
13:04 24.22 24.22 24.21 24.21 11.9K
13:05 24.21 24.21 24.20 24.20 46.7K
13:06 24.19 24.19 24.18 24.19 16.5K
13:07 24.19 24.20 24.19 24.19 27.5K
13:08 24.18 24.18 24.18 24.18 1.7K
13:09 24.18 24.19 24.18 24.19 21.3K
13:10 24.20 24.20 24.20 24.19 4.2K
13:12 24.19 24.19 24.19 24.19 8.0K
13:13 24.18 24.19 24.18 24.19 11.5K
13:14 24.18 24.19 24.18 24.18 9.5K
13:15 24.18 24.19 24.18 24.19 20.6K
13:16 24.18 24.19 24.18 24.19 8.5K
13:17 24.19 24.19 24.19 24.19 2.8K
13:18 24.19 24.19 24.18 24.18 3.1K
13:19 24.17 24.17 24.17 24.17 1.1K
13:20 24.16 24.16 24.16 24.16 14.9K
13:21 24.16 24.16 24.16 24.16 0.6K
13:22 24.16 24.16 24.16 24.16 6.5K
13:23 24.17 24.18 24.17 24.18 14.1K
13:24 24.17 24.17 24.17 24.17 7.2K
13:25 24.15 24.15 24.14 24.14 3.2K
13:26 24.15 24.15 24.15 24.15 1.2K
13:27 24.13 24.13 24.13 24.13 1.0K
13:28 24.12 24.12 24.12 24.12 17.2K
13:29 24.12 24.12 24.12 24.12 2.4K
13:30 24.12 24.12 24.12 24.12 14.5K
13:31 24.13 24.13 24.12 24.12 7.7K
13:32 24.12 24.13 24.12 24.12 11.6K
13:33 24.13 24.15 24.13 24.14 21.3K
13:34 24.12 24.12 24.12 24.12 0.1K
13:35 24.12 24.12 24.12 24.12 17.5K
13:36 24.13 24.13 24.11 24.11 5.4K
13:37 24.11 24.11 24.10 24.10 11.8K
13:38 24.11 24.12 24.11 24.12 13.7K
13:39 24.12 24.12 24.12 24.12 11.2K
13:41 24.12 24.12 24.11 24.11 14.9K
13:42 24.11 24.11 24.09 24.09 56.3K
13:43 24.09 24.10 24.09 24.09 11.0K
13:44 24.10 24.11 24.10 24.11 16.0K
13:45 24.10 24.12 24.10 24.12 17.9K
13:46 24.11 24.11 24.09 24.09 11.2K
13:47 24.08 24.08 24.07 24.07 0.9K
13:48 24.08 24.08 24.07 24.07 12.8K
13:49 24.07 24.08 24.07 24.08 15.6K
13:50 24.09 24.09 24.08 24.09 5.1K
13:51 24.10 24.12 24.10 24.11 45.5K
13:52 24.11 24.12 24.11 24.11 29.4K
13:53 24.11 24.11 24.11 24.11 32.4K
13:54 24.11 24.11 24.10 24.10 43.0K
13:56 24.09 24.09 24.09 24.09 20.1K
13:57 24.10 24.10 24.10 24.09 10.9K
13:58 24.10 24.12 24.10 24.12 14.7K
13:59 24.13 24.14 24.13 24.13 1.3K
14:00 24.14 24.15 24.14 24.15 0.8K
14:01 24.15 24.15 24.14 24.14 33.8K
14:02 24.14 24.14 24.13 24.13 38.3K
14:03 24.14 24.15 24.14 24.15 22.6K
14:04 24.14 24.14 24.14 24.14 0.3K
14:05 24.14 24.14 24.14 24.14 9.7K
14:06 24.13 24.13 24.13 24.13 4.2K
14:07 24.12 24.12 24.11 24.11 4.9K
14:08 24.10 24.10 24.09 24.09 9.5K
14:09 24.08 24.10 24.08 24.10 20.3K
14:10 24.10 24.11 24.10 24.11 27.4K
14:11 24.10 24.10 24.08 24.09 34.3K
14:12 24.09 24.09 24.08 24.08 14.7K
14:13 24.08 24.10 24.08 24.10 9.7K
14:14 24.11 24.11 24.11 24.11 2.4K
14:15 24.11 24.12 24.11 24.12 3.4K
14:17 24.11 24.12 24.11 24.12 7.7K
14:19 24.12 24.14 24.12 24.14 14.2K
14:20 24.14 24.15 24.14 24.15 7.2K
14:21 24.14 24.14 24.14 24.14 9.9K
14:22 24.14 24.14 24.14 24.14 13.1K
14:23 24.13 24.13 24.13 24.13 14.9K
14:25 24.13 24.14 24.13 24.13 20.2K
14:26 24.13 24.13 24.13 24.13 4.4K
14:27 24.12 24.14 24.12 24.14 21.3K
14:28 24.14 24.14 24.13 24.13 20.5K
14:29 24.13 24.13 24.13 24.13 0.6K
14:30 24.13 24.13 24.13 24.13 8.6K
14:31 24.14 24.15 24.13 24.15 10.6K
14:32 24.14 24.14 24.14 24.14 0.8K
14:33 24.14 24.14 24.14 24.14 10.1K
14:34 24.15 24.15 24.15 24.15 1.5K
14:35 24.15 24.15 24.15 24.15 0.3K
14:36 24.14 24.14 24.14 24.14 3.0K
14:37 24.14 24.14 24.14 24.14 9.6K
14:38 24.15 24.15 24.14 24.15 1.5K
14:39 24.15 24.15 24.15 24.15 0.9K
14:40 24.16 24.16 24.16 24.16 10.1K
14:41 24.16 24.16 24.16 24.16 4.5K
14:42 24.15 24.15 24.15 24.15 0.7K
14:43 24.15 24.15 24.15 24.15 8.3K
14:44 24.15 24.16 24.15 24.15 19.7K
14:45 24.15 24.15 24.15 24.15 2.1K
14:46 24.15 24.15 24.15 24.15 8.5K
14:47 24.16 24.16 24.16 24.16 11.4K
14:48 24.16 24.16 24.15 24.15 9.9K
14:49 24.15 24.15 24.15 24.15 4.9K
14:50 24.16 24.16 24.16 24.16 8.5K
14:51 24.15 24.16 24.15 24.16 15.4K
14:52 24.16 24.16 24.15 24.15 0.7K
14:53 24.15 24.16 24.15 24.16 4.0K
14:54 24.16 24.16 24.15 24.15 13.9K
14:56 24.15 24.15 24.15 24.15 17.4K
14:59 24.16 24.16 24.16 24.16 6.5K
15:00 24.16 24.16 24.15 24.15 12.5K
15:01 24.15 24.15 24.13 24.15 66.0K
15:02 24.15 24.15 24.15 24.15 6.5K
15:03 24.15 24.16 24.15 24.15 25.4K
15:04 24.15 24.15 24.15 24.15 1.1K
15:05 24.16 24.16 24.16 24.16 9.9K
15:06 24.17 24.17 24.16 24.17 14.1K
15:07 24.17 24.17 24.16 24.17 18.5K
15:08 24.18 24.18 24.18 24.18 2.8K
15:09 24.18 24.18 24.18 24.18 1.1K
15:10 24.18 24.19 24.18 24.18 11.0K
15:11 24.18 24.18 24.18 24.18 15.1K
15:12 24.17 24.18 24.17 24.18 14.8K
15:13 24.18 24.18 24.18 24.18 10.4K
15:14 24.16 24.16 24.16 24.16 0.9K
15:15 24.16 24.16 24.16 24.16 6.3K
15:16 24.17 24.17 24.16 24.17 16.1K
15:17 24.18 24.19 24.18 24.18 15.6K
15:18 24.18 24.18 24.18 24.18 9.3K
15:19 24.18 24.18 24.18 24.18 1.9K
15:20 24.18 24.18 24.18 24.18 0.9K
15:21 24.17 24.17 24.17 24.17 1.9K
15:22 24.18 24.18 24.18 24.18 0.7K
15:23 24.17 24.17 24.17 24.17 8.7K
15:24 24.17 24.18 24.17 24.18 15.5K
15:25 24.16 24.17 24.16 24.17 3.3K
15:26 24.17 24.17 24.16 24.16 9.2K
15:27 24.16 24.17 24.16 24.16 7.4K
15:28 24.17 24.19 24.17 24.18 26.8K
15:29 24.18 24.18 24.18 24.18 13.0K
15:30 24.17 24.17 24.16 24.16 11.6K
15:31 24.14 24.14 24.14 24.14 3.5K
15:32 24.15 24.15 24.14 24.14 21.2K
15:34 24.15 24.15 24.15 24.15 31.7K
15:35 24.16 24.17 24.16 24.17 19.9K
15:36 24.16 24.16 24.16 24.16 13.8K
15:37 24.16 24.16 24.16 24.16 10.4K
15:38 24.17 24.17 24.16 24.16 1.4K
15:39 24.16 24.16 24.15 24.15 2.2K
15:40 24.16 24.16 24.15 24.15 17.8K
15:41 24.16 24.16 24.15 24.15 21.9K
15:42 24.16 24.16 24.16 24.16 0.9K
15:43 24.15 24.15 24.14 24.15 15.8K
15:45 24.15 24.16 24.15 24.15 23.0K
15:46 24.15 24.16 24.15 24.16 22.6K
15:47 24.15 24.16 24.15 24.16 19.2K
15:48 24.16 24.17 24.16 24.17 41.3K
15:49 24.17 24.18 24.17 24.18 45.6K
15:50 24.19 24.19 24.14 24.14 38.0K
15:51 24.14 24.17 24.14 24.15 21.9K
15:52 24.16 24.16 24.16 24.16 3.3K
15:53 24.16 24.16 24.15 24.15 12.5K
15:54 24.14 24.17 24.14 24.17 5.6K
15:55 24.18 24.18 24.18 24.18 12.6K
15:56 24.21 24.21 24.18 24.18 12.4K
15:57 24.17 24.18 24.17 24.18 13.3K
15:58 24.18 24.18 24.18 24.18 0.9K
15:59 24.18 24.19 24.18 24.18 48.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available