Fidelity MSCI Energy Index (FENY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 2.69607843137 | 24.48 | 25.195 | 24.4 | 434323 | 24.91700334 | SP |
| 4 | -0.22 | -0.867507886435 | 25.36 | 25.68 | 24.1 | 497525 | 24.83850887 | SP |
| 12 | -1.37 | -5.16786118446 | 26.51 | 27.11 | 24.1 | 550007 | 25.6697365 | SP |
| 26 | 1.59 | 6.75159235669 | 23.55 | 27.11 | 21.725 | 727728 | 24.25889796 | SP |
| 52 | 4.04 | 19.1469194313 | 21.1 | 27.11 | 21.1 | 728305 | 23.89734939 | SP |
| 156 | 10 | 66.0501981506 | 15.14 | 27.11 | 12.255 | 1030514 | 20.77182059 | SP |
| 260 | 8.15 | 47.969393761 | 16.99 | 27.11 | 6 | 932434 | 17.53688117 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 25.14 | 0.04 | 0.16 | 25.1 | 25.155 | 24.92 | 367810 |
| 1719268200 | 25.1 | 0.63 | 2.57 | 24.6 | 25.195 | 24.6 | 638556 |
| 1719009000 | 24.47 | -0.33 | -1.33 | 24.73 | 24.73 | 24.45 | 343495 |
| 1718922600 | 24.8 | 0.39 | 1.60 | 24.48 | 24.9192 | 24.4 | 387430 |
| 1718749800 | 24.41 | 0.12 | 0.49 | 24.42 | 24.66 | 24.36 | 397474 |
| 1718663400 | 24.29 | 0.07 | 0.29 | 24.21 | 24.371 | 24.1 | 373109 |
| 1718404200 | 24.22 | -0.24 | -0.98 | 24.44 | 24.44 | 24.145 | 362856 |
| 1718317800 | 24.46 | -0.27 | -1.09 | 24.67 | 24.72 | 24.33 | 523000 |
| 1718231400 | 24.73 | -0.22 | -0.88 | 25.16 | 25.17 | 24.63 | 673910 |
| 1718145000 | 24.95 | -0.04 | -0.16 | 24.86 | 24.96 | 24.64 | 384641 |
| 1718058600 | 24.99 | 0.27 | 1.09 | 24.8 | 25.115 | 24.77 | 393916 |
| 1717799400 | 24.72 | -0.12 | -0.48 | 24.78 | 24.9788 | 24.6 | 338122 |
| 1717713000 | 24.84 | 0.14 | 0.57 | 24.64 | 24.84 | 24.55 | 496551 |
| 1717626600 | 24.7 | 0.02 | 0.08 | 24.74 | 24.77 | 24.575 | 349410 |
| 1717540200 | 24.68 | -0.33 | -1.32 | 24.76 | 24.76 | 24.4015 | 496396 |
| 1717453800 | 25.01 | -0.65 | -2.53 | 25.62 | 25.62 | 24.83 | 1371361 |
| 1717194600 | 25.66 | 0.59 | 2.35 | 25.1 | 25.68 | 25.1 | 417138 |
| 1717108200 | 25.07 | 0.08 | 0.32 | 24.95 | 25.15 | 24.95 | 596928 |
| 1717021800 | 24.99 | -0.43 | -1.69 | 25.36 | 25.36 | 24.88 | 540875 |
| 1716935400 | 25.42 | 0.27 | 1.07 | 25.23 | 25.475 | 25.18 | 461206 |
| 1716589800 | 25.15 | 0.04 | 0.16 | 25.24 | 25.3517 | 25.07 | 402239 |
| 1716503400 | 25.11 | -0.23 | -0.91 | 25.45 | 25.56 | 25.05 | 765830 |
| 1716417000 | 25.34 | -0.51 | -1.97 | 25.74 | 25.74 | 25.24 | 744967 |
| 1716330600 | 25.85 | -0.13 | -0.50 | 25.9 | 26.105 | 25.83 | 380989 |
| 1716244200 | 25.98 | -0.09 | -0.35 | 26.1 | 26.15 | 25.905 | 486359 |
| 1715985000 | 26.07 | 0.33 | 1.28 | 25.8 | 26.12 | 25.78 | 366979 |
| 1715898600 | 25.74 | -0.06 | -0.23 | 25.76 | 25.925 | 25.67 | 399052 |
| 1715812200 | 25.8 | 0.05 | 0.19 | 25.71 | 25.84 | 25.3259 | 398619 |
| 1715725800 | 25.75 | 0.08 | 0.31 | 25.65 | 25.76 | 25.55 | 357376 |
| 1715639400 | 25.67 | -0.07 | -0.27 | 25.83 | 25.89 | 25.57 | 285914 |
| 1715380200 | 25.74 | -0.18 | -0.69 | 25.99 | 26.04 | 25.663 | 326051 |
| 1715293800 | 25.92 | 0.37 | 1.45 | 25.61 | 25.92 | 25.6 | 340218 |
| 1715207400 | 25.55 | -0.03 | -0.12 | 25.48 | 25.6799 | 25.41 | 302115 |
| 1715121000 | 25.58 | -0.03 | -0.12 | 25.65 | 25.78 | 25.58 | 347387 |
| 1715034600 | 25.61 | 0.23 | 0.91 | 25.49 | 25.8503 | 25.49 | 439209 |
| 1714775400 | 25.38 | 0.02 | 0.08 | 25.44 | 25.44 | 25.07 | 485340 |
| 1714689000 | 25.36 | 0.15 | 0.60 | 25.34 | 25.51 | 25.2335 | 571596 |
| 1714602600 | 25.21 | -0.42 | -1.64 | 25.58 | 25.66 | 25.06 | 779870 |
| 1714516200 | 25.63 | -0.8 | -3.03 | 26.32 | 26.37 | 25.61 | 474192 |
| 1714429800 | 26.43 | 0.18 | 0.69 | 26.2 | 26.47 | 26.2 | 303989 |
| 1714170600 | 26.25 | -0.22 | -0.83 | 26.21 | 26.33 | 25.97 | 399977 |
| 1714084200 | 26.47 | 0.14 | 0.53 | 26.28 | 26.52 | 26.09 | 397811 |
| 1713997800 | 26.33 | 0.03 | 0.11 | 26.21 | 26.355 | 26.04 | 444013 |
| 1713911400 | 26.3 | 0.16 | 0.61 | 26.05 | 26.3 | 25.91 | 511533 |
| 1713825000 | 26.14 | 0.14 | 0.54 | 25.89 | 26.34 | 25.66 | 579162 |
| 1713565800 | 26 | 0.31 | 1.21 | 25.72 | 26.15 | 25.69 | 875760 |
| 1713479400 | 25.69 | -0.06 | -0.23 | 25.82 | 25.925 | 25.6 | 879624 |
| 1713393000 | 25.75 | -0.11 | -0.43 | 25.81 | 26.05 | 25.5998 | 826019 |
| 1713306600 | 25.86 | -0.22 | -0.84 | 26.03 | 26.11 | 25.6451 | 836665 |
| 1713220200 | 26.08 | -0.25 | -0.95 | 26.49 | 26.575 | 26.035 | 651260 |
| 1712961000 | 26.33 | -0.4 | -1.50 | 26.91 | 27.11 | 26.21 | 672111 |
| 1712874600 | 26.73 | -0.08 | -0.30 | 26.88 | 26.88 | 26.39 | 715070 |
| 1712788200 | 26.81 | 0.1 | 0.37 | 26.65 | 26.88 | 26.525 | 787882 |
| 1712701800 | 26.71 | 0.02 | 0.07 | 26.78 | 26.879 | 26.52 | 714261 |
| 1712615400 | 26.69 | -0.18 | -0.67 | 26.89 | 26.95 | 26.65 | 801325 |
| 1712356200 | 26.87 | 0.3 | 1.13 | 26.67 | 26.96 | 26.5237 | 853933 |
| 1712269800 | 26.57 | -0.04 | -0.15 | 26.65 | 26.75 | 26.48 | 1268292 |
| 1712183400 | 26.61 | 0.21 | 0.80 | 26.51 | 26.645 | 26.44 | 813220 |
| 1712097000 | 26.4 | 0.34 | 1.30 | 26.18 | 26.436 | 26.0651 | 803933 |
| 1712010600 | 26.06 | 0.19 | 0.73 | 25.97 | 26.13 | 25.71 | 989594 |
| 1711665000 | 25.87 | 0.26 | 1.02 | 25.75 | 25.93 | 25.65 | 3154769 |
| 1711578600 | 25.61 | 0.25 | 0.99 | 25.32 | 25.62 | 25.27 | 425755 |
| 1711492200 | 25.36 | -0.19 | -0.74 | 25.6 | 25.64 | 25.3229 | 534325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
