Fidelity MSCI Energy Index ETF (FENY)

FENY
🏛️ Vereinigte Staaten →
25.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.55 23.87 23.51 23.84 0.4M
2022-12-29 23.29 23.77 23.27 23.68 0.5M
2022-12-28 23.95 23.95 23.33 23.40 2.0M
2022-12-27 23.94 24.10 23.79 24.03 0.7M
2022-12-23 23.27 23.78 23.21 23.77 0.5M
2022-12-22 23.61 23.64 22.58 23.03 0.6M
2022-12-21 23.53 23.70 23.27 23.63 0.5M
2022-12-20 22.79 23.28 22.79 23.15 0.8M
2022-12-19 22.99 23.15 22.64 22.80 0.5M
2022-12-16 22.66 22.93 22.53 22.85 0.8M
2022-12-15 23.21 23.38 22.94 23.34 0.6M
2022-12-14 23.72 23.85 23.25 23.44 0.8M
2022-12-13 23.68 23.82 23.43 23.61 0.7M
2022-12-12 22.68 23.22 22.63 23.16 0.6M
2022-12-09 23.04 23.27 22.56 22.56 0.8M
2022-12-08 23.70 23.80 22.97 23.08 0.8M
2022-12-07 23.29 23.60 23.04 23.25 0.8M
2022-12-06 23.75 24.09 23.17 23.33 1.8M
2022-12-05 24.99 25.06 23.76 23.95 0.8M
2022-12-02 24.67 25.00 24.59 24.75 0.9M
2022-12-01 25.18 25.30 24.83 24.89 1.7M
2022-11-30 25.14 25.14 24.61 25.01 1.0M
2022-11-29 24.78 25.02 24.67 24.83 0.6M
2022-11-28 24.56 24.90 24.43 24.52 1.1M
2022-11-25 25.31 25.49 25.17 25.23 0.3M
2022-11-23 25.18 25.48 25.02 25.29 0.9M
2022-11-22 25.05 25.63 24.99 25.59 1.7M
2022-11-21 24.58 24.84 23.95 24.75 1.7M
2022-11-18 24.88 25.20 24.55 25.13 0.8M
2022-11-17 24.91 25.36 24.79 25.33 1.1M
2022-11-16 25.61 25.71 25.17 25.31 0.7M
2022-11-15 25.64 25.89 25.49 25.83 1.7M
2022-11-14 25.53 25.98 25.50 25.53 0.8M
2022-11-11 25.36 25.71 25.28 25.60 1.0M
2022-11-10 24.81 24.92 24.32 24.88 0.8M
2022-11-09 25.31 25.31 24.24 24.31 0.7M
2022-11-08 25.56 25.72 25.30 25.61 0.8M
2022-11-07 25.23 25.67 25.17 25.60 1.0M
2022-11-04 25.43 25.58 24.75 25.14 2.1M
2022-11-03 24.17 24.99 24.15 24.84 1.1M
2022-11-02 24.84 25.00 24.30 24.36 1.2M
2022-11-01 25.04 25.10 24.76 24.92 0.7M
2022-10-31 24.25 25.00 24.21 24.68 1.0M
2022-10-28 24.65 24.81 23.99 24.47 0.8M
2022-10-27 24.58 24.78 24.30 24.35 0.8M
2022-10-26 24.07 24.46 24.04 24.28 0.7M
2022-10-25 23.81 24.04 23.69 23.94 0.6M
2022-10-24 23.82 24.08 23.66 23.89 0.6M
2022-10-21 23.35 23.87 23.29 23.83 1.3M
2022-10-20 23.40 23.62 23.09 23.22 0.8M
2022-10-19 22.59 23.28 22.59 23.19 0.7M
2022-10-18 22.59 22.79 22.14 22.58 0.7M
2022-10-17 22.46 22.74 22.32 22.38 0.6M
2022-10-14 22.76 23.03 22.07 22.11 1.0M
2022-10-13 21.78 23.05 21.78 22.98 1.5M
2022-10-12 21.78 22.22 21.60 22.08 0.7M
2022-10-11 21.68 22.29 21.55 21.90 0.9M
2022-10-10 22.58 22.81 21.99 22.07 1.1M
2022-10-07 22.75 23.00 22.37 22.52 1.2M
2022-10-06 22.17 22.78 22.17 22.71 1.4M
2022-10-05 21.90 22.49 21.65 22.35 1.3M
2022-10-04 21.42 21.91 21.28 21.88 1.2M
2022-10-03 20.63 21.10 20.56 20.98 2.8M
2022-09-30 19.88 20.16 19.67 19.86 0.9M
2022-09-29 19.86 20.05 19.48 20.00 1.3M
2022-09-28 19.28 20.11 19.21 20.04 1.0M
2022-09-27 19.23 19.48 19.01 19.12 1.6M
2022-09-26 19.23 19.50 18.86 18.88 1.8M
2022-09-23 20.04 20.05 19.21 19.38 1.5M
2022-09-22 21.26 21.37 20.82 20.83 0.7M
2022-09-21 21.64 21.71 20.95 20.96 1.0M
2022-09-20 21.31 21.39 21.01 21.29 1.2M
2022-09-19 20.79 21.45 20.77 21.43 1.0M
2022-09-16 21.86 21.86 21.08 21.42 0.8M
2022-09-15 22.32 22.43 22.06 22.13 0.6M
2022-09-14 22.28 22.91 22.28 22.75 0.7M
2022-09-13 22.35 22.64 21.97 22.06 1.2M
2022-09-12 22.55 22.85 22.34 22.62 0.9M
2022-09-09 22.09 22.35 21.93 22.23 0.9M
2022-09-08 21.63 21.78 21.41 21.67 1.1M
2022-09-07 21.33 21.63 21.13 21.56 0.7M
2022-09-06 22.25 22.32 21.74 21.81 1.0M
2022-09-02 22.13 22.30 21.88 22.06 0.9M
2022-09-01 21.84 21.89 21.32 21.62 0.9M
2022-08-31 21.84 22.51 21.68 22.16 1.0M
2022-08-30 22.80 22.80 22.11 22.31 1.0M
2022-08-29 22.77 23.45 22.72 23.15 0.7M
2022-08-26 23.07 23.28 22.71 22.82 0.9M
2022-08-25 23.03 23.18 22.86 23.09 0.7M
2022-08-24 22.65 22.94 22.55 22.92 0.7M
2022-08-23 22.20 22.84 22.20 22.61 1.2M
2022-08-22 21.73 22.01 21.36 21.88 1.1M
2022-08-19 21.89 22.04 21.76 21.90 0.8M
2022-08-18 21.52 21.98 21.52 21.94 0.7M
2022-08-17 21.09 21.53 21.01 21.31 1.1M
2022-08-16 21.25 21.48 21.02 21.13 0.7M
2022-08-15 20.94 21.29 20.61 21.19 0.9M
2022-08-12 21.35 21.62 21.20 21.61 0.7M
2022-08-11 21.06 21.62 21.05 21.43 1.8M
2022-08-10 20.65 20.80 20.17 20.69 0.7M
2022-08-09 20.39 20.78 20.39 20.55 0.4M
2022-08-08 20.03 20.35 20.01 20.17 0.6M
2022-08-05 19.42 20.24 19.40 20.05 0.9M
2022-08-04 20.27 20.33 19.58 19.66 1.9M
2022-08-03 21.12 21.12 20.25 20.42 1.1M
2022-08-02 20.98 21.19 20.78 20.97 0.8M
2022-08-01 21.09 21.15 20.72 21.00 1.1M
2022-07-29 21.00 21.53 20.98 21.47 0.8M
2022-07-28 20.74 20.85 20.22 20.59 0.7M
2022-07-27 20.17 20.60 19.96 20.50 0.7M
2022-07-26 20.44 20.51 19.87 20.01 0.6M
2022-07-25 19.64 20.18 19.45 20.16 0.7M
2022-07-22 19.59 19.85 19.27 19.38 0.8M
2022-07-21 19.42 19.59 19.01 19.58 1.2M
2022-07-20 19.50 20.01 19.39 19.94 0.7M
2022-07-19 19.06 19.72 19.03 19.68 0.8M
2022-07-18 19.06 19.35 18.99 19.06 1.0M
2022-07-15 18.69 18.70 18.32 18.65 0.9M
2022-07-14 18.04 18.33 17.74 18.32 1.4M
2022-07-13 18.35 19.00 18.35 18.64 1.9M
2022-07-12 18.54 18.75 18.31 18.64 1.0M
2022-07-11 18.96 19.19 18.76 19.02 0.6M
2022-07-08 19.44 19.54 18.94 19.22 0.7M
2022-07-07 18.95 19.37 18.95 19.22 1.2M
2022-07-06 18.60 18.93 17.91 18.48 2.8M
2022-07-05 19.30 19.30 18.42 18.83 2.1M
2022-07-01 19.60 19.74 18.99 19.66 1.2M
2022-06-30 19.41 19.90 19.22 19.40 2.1M
2022-06-29 20.86 20.93 19.81 19.86 1.8M
2022-06-28 20.57 20.90 20.26 20.57 1.5M
2022-06-27 19.69 20.17 19.64 20.03 1.5M
2022-06-24 19.43 19.83 19.19 19.44 1.5M
2022-06-23 20.00 20.12 18.81 19.10 2.4M
2022-06-22 19.83 20.26 19.64 19.88 1.8M
2022-06-21 20.28 20.93 20.28 20.79 1.7M
2022-06-17 20.86 20.97 19.53 19.77 3.4M
2022-06-16 21.86 21.95 20.99 21.16 2.5M
2022-06-15 22.86 22.98 22.04 22.45 2.4M
2022-06-14 23.30 23.61 22.55 22.87 2.0M
2022-06-13 23.40 23.45 22.43 22.92 3.1M
2022-06-10 24.38 24.68 23.89 24.18 2.1M
2022-06-09 25.00 25.10 24.59 24.62 1.5M
2022-06-08 25.30 25.47 25.03 25.18 1.5M
2022-06-07 24.39 25.22 24.38 25.22 2.0M
2022-06-06 24.52 24.55 24.25 24.41 1.2M
2022-06-03 24.11 24.47 24.11 24.40 1.1M
2022-06-02 23.98 24.26 23.84 24.11 1.0M
2022-06-01 23.98 24.31 23.78 24.15 1.5M
2022-05-31 24.41 24.57 23.57 23.68 1.7M
2022-05-27 23.54 24.08 23.43 24.06 1.3M
2022-05-26 23.50 23.79 23.45 23.61 1.8M
2022-05-25 22.88 23.34 22.85 23.31 1.8M
2022-05-24 22.48 22.88 22.27 22.78 2.1M
2022-05-23 22.31 22.78 22.19 22.71 2.2M
2022-05-20 22.23 22.49 21.63 22.07 1.6M
2022-05-19 21.60 22.35 21.55 21.97 2.4M
2022-05-18 22.78 22.83 21.77 22.05 1.8M
2022-05-17 22.63 22.76 22.39 22.64 2.3M
2022-05-16 21.82 22.56 21.82 22.34 2.2M
2022-05-13 21.40 21.88 21.38 21.77 1.4M
2022-05-12 20.98 21.07 20.42 21.05 2.0M
2022-05-11 21.12 21.73 20.95 20.99 2.9M
2022-05-10 20.88 21.29 20.29 20.73 2.5M
2022-05-09 22.05 22.05 20.51 20.60 2.8M
2022-05-06 22.21 22.53 21.75 22.51 2.4M
2022-05-05 22.45 22.48 21.46 21.96 2.6M
2022-05-04 21.89 22.38 21.55 22.33 2.8M
2022-05-03 20.84 21.54 20.84 21.45 2.3M
2022-05-02 20.38 20.85 20.30 20.80 2.5M
2022-04-29 21.18 21.26 20.48 20.56 2.3M
2022-04-28 20.65 21.30 20.18 21.12 2.0M
2022-04-27 20.31 20.69 19.95 20.47 2.3M
2022-04-26 20.30 20.74 20.13 20.17 2.0M
2022-04-25 20.17 20.30 19.42 20.17 3.0M
2022-04-22 21.31 21.62 20.82 20.87 1.6M
2022-04-21 22.28 22.39 21.34 21.42 1.3M
2022-04-20 22.12 22.27 21.90 22.16 1.3M
2022-04-19 22.10 22.33 21.91 22.06 1.1M
2022-04-18 22.09 22.39 21.98 22.27 1.3M
2022-04-14 21.78 22.09 21.69 21.93 1.2M
2022-04-13 21.75 21.86 21.39 21.81 1.6M
2022-04-12 21.50 21.85 21.43 21.47 2.1M
2022-04-11 21.53 21.56 21.08 21.13 1.7M
2022-04-08 21.28 21.83 21.25 21.76 1.5M
2022-04-07 21.04 21.27 20.65 21.20 1.3M
2022-04-06 21.02 21.23 20.82 20.93 1.4M
2022-04-05 21.25 21.55 20.81 20.83 1.4M
2022-04-04 21.34 21.37 20.97 21.18 1.4M
2022-04-01 20.93 21.33 20.88 21.17 1.0M
2022-03-31 20.99 21.42 20.92 20.94 1.9M
2022-03-30 21.17 21.39 21.08 21.19 1.4M
2022-03-29 20.60 20.98 20.30 20.97 2.0M
2022-03-28 21.19 21.20 20.91 21.04 1.6M
2022-03-25 20.98 21.63 20.94 21.63 2.1M
2022-03-24 21.05 21.24 20.92 21.04 1.4M
2022-03-23 20.94 21.13 20.88 20.99 1.9M
2022-03-22 20.71 20.78 20.36 20.61 2.4M
2022-03-21 20.38 20.80 20.37 20.74 2.0M
2022-03-18 19.96 20.08 19.81 19.96 1.6M
2022-03-17 19.82 20.20 19.70 20.14 2.0M
2022-03-16 19.59 19.74 19.23 19.44 2.8M
2022-03-15 19.39 19.73 19.12 19.49 4.2M
2022-03-14 20.44 20.53 19.91 20.17 3.2M
2022-03-11 20.76 21.11 20.72 20.85 2.7M
2022-03-10 20.64 21.11 20.54 21.06 2.7M
2022-03-09 20.32 20.89 19.96 20.45 4.3M
2022-03-08 21.17 21.80 20.46 21.05 6.3M
2022-03-07 20.75 21.15 20.33 20.80 3.8M
2022-03-04 19.87 20.48 19.84 20.47 2.7M
2022-03-03 19.70 19.98 19.57 19.87 2.1M
2022-03-02 19.68 19.98 19.59 19.82 3.1M
2022-03-01 19.34 19.68 19.11 19.36 5.6M
2022-02-28 18.56 19.18 18.48 19.18 2.6M
2022-02-25 18.27 18.65 18.24 18.63 2.1M
2022-02-24 18.71 18.71 17.70 18.16 3.4M
2022-02-23 18.13 18.40 18.07 18.25 1.6M
2022-02-22 18.88 18.91 17.78 18.04 2.5M
2022-02-18 18.26 18.52 18.18 18.35 1.5M
2022-02-17 18.50 18.69 18.35 18.49 1.5M
2022-02-16 18.52 18.85 18.40 18.52 1.3M
2022-02-15 18.19 18.44 18.02 18.39 1.4M
2022-02-14 18.92 18.92 18.38 18.59 2.3M
2022-02-11 18.57 19.04 18.49 19.01 2.1M
2022-02-10 18.50 18.83 18.34 18.45 2.2M
2022-02-09 18.50 18.70 18.40 18.58 1.7M
2022-02-08 18.73 18.78 18.26 18.40 1.3M
2022-02-07 18.51 18.99 18.37 18.81 1.6M
2022-02-04 18.55 18.92 18.53 18.63 1.4M
2022-02-03 18.47 18.50 18.14 18.34 1.3M
2022-02-02 18.43 18.58 18.17 18.55 1.6M
2022-02-01 17.76 18.52 17.68 18.46 2.1M
2022-01-31 17.71 17.94 17.41 17.82 1.4M
2022-01-28 17.69 17.90 17.37 17.74 1.5M
2022-01-27 17.94 18.12 17.48 17.78 1.9M
2022-01-26 17.90 18.00 17.41 17.62 1.8M
2022-01-25 16.92 17.73 16.64 17.65 1.8M
2022-01-24 16.43 17.08 16.16 17.00 2.8M
2022-01-21 17.13 17.15 16.71 16.89 1.8M
2022-01-20 17.33 17.76 17.23 17.26 1.2M
2022-01-19 17.79 17.79 17.34 17.48 1.2M
2022-01-18 17.81 17.88 17.38 17.62 1.9M
2022-01-14 17.20 17.63 17.20 17.61 1.0M
2022-01-13 17.30 17.44 17.12 17.19 0.9M
2022-01-12 17.32 17.40 17.16 17.32 1.2M
2022-01-11 16.80 17.29 16.68 17.26 2.0M
2022-01-10 16.73 16.79 16.45 16.67 1.4M
2022-01-07 16.60 16.78 16.48 16.72 1.3M
2022-01-06 16.49 16.61 16.28 16.53 1.6M
2022-01-05 16.39 16.54 16.12 16.14 1.7M
2022-01-04 15.82 16.27 15.82 16.21 1.8M
2022-01-03 15.20 15.68 15.20 15.67 1.0M