Fidelity MSCI Energy Index (FENY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.88346015218 | 24.97 | 25.16 | 23.7981 | 860970 | 24.4137352 | SP |
| 4 | -0.08 | -0.32881216605 | 24.33 | 25.63 | 23.7981 | 635999 | 24.76920244 | SP |
| 12 | -0.98 | -3.88426476417 | 25.23 | 26.23 | 22.88 | 819788 | 24.62543077 | SP |
| 26 | -0.12 | -0.49240869922 | 24.37 | 27.0301 | 22.715 | 781847 | 24.68791216 | SP |
| 52 | 0.35 | 1.46443514644 | 23.9 | 27.11 | 22.715 | 680156 | 24.93799887 | SP |
| 156 | 4.38 | 22.0432813286 | 19.87 | 27.11 | 17.735 | 924589 | 22.9107186 | SP |
| 260 | 11.99 | 97.7977161501 | 12.26 | 27.11 | 6 | 988045 | 18.35849109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 24.03 | -0.9 | -3.61 | 25.03 | 25.16 | 23.7981 | 1693008 |
| 1740785400 | 24.93 | 0.36 | 1.47 | 24.51 | 24.95 | 24.33 | 725352 |
| 1740699000 | 24.57 | 0.06 | 0.24 | 24.64 | 24.8697 | 24.4443 | 660993 |
| 1740612600 | 24.51 | -0.09 | -0.37 | 24.65 | 24.73 | 24.38 | 626267 |
| 1740526200 | 24.6 | -0.41 | -1.64 | 24.97 | 25.09 | 24.4199 | 599231 |
| 1740439800 | 25.01 | -0.01 | -0.04 | 25.08 | 25.138 | 24.8601 | 520191 |
| 1740180600 | 25.02 | -0.56 | -2.19 | 25.44 | 25.5 | 24.9899 | 859333 |
| 1740094200 | 25.58 | 0.19 | 0.75 | 25.33 | 25.63 | 25.21 | 485684 |
| 1740007800 | 25.39 | 0.18 | 0.71 | 25.28 | 25.6199 | 25.28 | 553430 |
| 1739921400 | 25.21 | 0.33 | 1.33 | 24.98 | 25.3701 | 24.8499 | 469474 |
| 1739575800 | 24.88 | 0.07 | 0.28 | 24.89 | 25.23 | 24.8799 | 499100 |
| 1739489400 | 24.81 | 0.19 | 0.77 | 24.57 | 24.845 | 24.44 | 419810 |
| 1739403000 | 24.62 | -0.62 | -2.46 | 25.08 | 25.2001 | 24.57 | 645507 |
| 1739316600 | 25.24 | 0.16 | 0.64 | 25.23 | 25.435 | 25.05 | 521805 |
| 1739230200 | 25.08 | 0.56 | 2.30 | 24.75 | 25.12 | 24.75 | 431664 |
| 1738971000 | 24.515 | -0.01 | -0.02 | 24.62 | 24.7351 | 24.495 | 653393 |
| 1738884600 | 24.52 | -0.48 | -1.92 | 25.14 | 25.18 | 24.3952 | 587624 |
| 1738798200 | 25 | 0.05 | 0.20 | 25 | 25.05 | 24.8299 | 390678 |
| 1738711800 | 24.95 | 0.51 | 2.09 | 24.33 | 25 | 24.29 | 689768 |
| 1738625400 | 24.44 | 0.11 | 0.45 | 24.29 | 24.56 | 24.09 | 1132096 |
| 1738366200 | 24.33 | -0.67 | -2.68 | 25.02 | 25.02 | 24.275 | 992565 |
| 1738279800 | 25 | 0.09 | 0.36 | 25.09 | 25.15 | 24.855 | 624596 |
| 1738193400 | 24.91 | 0.06 | 0.24 | 24.79 | 25.0101 | 24.739 | 660193 |
| 1738107000 | 24.85 | -0.21 | -0.84 | 25.11 | 25.21 | 24.69 | 609322 |
| 1738020600 | 25.06 | -0.31 | -1.22 | 25.27 | 25.3202 | 24.885 | 1009969 |
| 1737761400 | 25.37 | -0.18 | -0.70 | 25.66 | 25.76 | 25.345 | 690771 |
| 1737675000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1737588600 | 25.55 | -0.46 | -1.77 | 25.96 | 25.96 | 25.521 | 797550 |
| 1737502200 | 26.01 | -0.15 | -0.57 | 26.097 | 26.15 | 25.89 | 3065202 |
| 1737156600 | 26.16 | 0.2 | 0.75 | 25.96 | 26.23 | 25.9 | 618981 |
| 1737070200 | 25.965 | 0.18 | 0.72 | 25.73 | 26.01 | 25.695 | 745826 |
| 1736983800 | 25.78 | 0.36 | 1.42 | 25.56 | 25.8663 | 25.4901 | 496450 |
| 1736897400 | 25.42 | 0.28 | 1.11 | 25.08 | 25.425 | 25.05 | 734644 |
| 1736811000 | 25.14 | 0.52 | 2.11 | 24.72 | 25.2574 | 24.72 | 980366 |
| 1736551800 | 24.62 | 0.07 | 0.29 | 24.94 | 25.14 | 24.51 | 1274025 |
| 1736379000 | 24.55 | 0.02 | 0.08 | 24.38 | 24.55 | 24.3199 | 832731 |
| 1736292600 | 24.53 | 0.24 | 0.99 | 24.46 | 24.6899 | 24.329 | 942879 |
| 1736206200 | 24.29 | -0.09 | -0.37 | 24.5 | 24.6913 | 24.2343 | 1273379 |
| 1735947000 | 24.38 | 0.22 | 0.91 | 24.3 | 24.4501 | 24.22 | 879320 |
| 1735860600 | 24.16 | 0.32 | 1.34 | 24.05 | 24.33 | 24.005 | 1182226 |
| 1735687800 | 23.84 | 0.28 | 1.19 | 23.6 | 23.9221 | 23.57 | 885245 |
| 1735601400 | 23.56 | 0.05 | 0.21 | 23.52 | 23.695 | 23.3399 | 1105661 |
| 1735342200 | 23.51 | 0.02 | 0.09 | 23.47 | 23.7364 | 23.37 | 887493 |
| 1735255800 | 23.49 | -0.04 | -0.17 | 23.51 | 23.54 | 23.35 | 813223 |
| 1735077840 | 23.53 | 0.18 | 0.77 | 23.4 | 23.56 | 23.23 | 630772 |
| 1734996600 | 23.35 | 0.18 | 0.78 | 23.13 | 23.385 | 22.9984 | 1136919 |
| 1734737400 | 23.17 | 0.03 | 0.13 | 22.94 | 23.265 | 22.94 | 1018326 |
| 1734651000 | 23.14 | -0.2 | -0.86 | 23.5701 | 23.66 | 23.115 | 1026737 |
| 1734564600 | 23.34 | -0.69 | -2.87 | 24.02 | 24.09 | 23.34 | 784766 |
| 1734478200 | 24.03 | -0.18 | -0.74 | 24.01 | 24.0706 | 23.79 | 976191 |
| 1734391800 | 24.21 | -0.53 | -2.14 | 24.67 | 24.67 | 24.19 | 594813 |
| 1734132600 | 24.74 | -0.18 | -0.72 | 24.92 | 24.92 | 24.6699 | 571454 |
| 1734046200 | 24.92 | -0.16 | -0.64 | 25.03 | 25.07 | 24.845 | 557139 |
| 1733959800 | 25.08 | 0.1 | 0.40 | 25.01 | 25.1674 | 24.91 | 734209 |
| 1733873400 | 24.98 | -0.14 | -0.56 | 25.24 | 25.3001 | 24.95 | 649050 |
| 1733787000 | 25.12 | -0.03 | -0.12 | 25.37 | 25.49 | 25.1 | 573281 |
| 1733527800 | 25.15 | -0.47 | -1.83 | 25.58 | 25.58 | 25.1179 | 569561 |
| 1733441400 | 25.62 | 0.08 | 0.31 | 25.65 | 25.8099 | 25.5579 | 411114 |
| 1733355000 | 25.54 | -0.63 | -2.41 | 26.14 | 26.14 | 25.3979 | 419207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
