Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.50	21.98	21.23	21.73	181,755	+0.19(+0.88%)
Jan 29, 2015	21.67	21.75	21.06	21.54	358,438	+0.03(+0.14%)
Jan 28, 2015	22.36	22.36	21.44	21.51	317,455	-0.87(-3.89%)
Jan 27, 2015	22.29	22.47	22.17	22.38	152,075	-0.02(-0.09%)
Jan 26, 2015	22.21	22.42	21.95	22.40	155,935	+0.33(+1.50%)
Jan 23, 2015	22.29	22.38	22.05	22.07	115,741	-0.20(-0.90%)
Jan 22, 2015	22.45	22.45	21.86	22.27	218,249	+0.14(+0.63%)
Jan 21, 2015	21.81	22.16	21.77	22.13	132,848	+0.40(+1.84%)
Jan 20, 2015	21.66	21.74	21.34	21.73	303,990	-0.01(-0.05%)
Jan 16, 2015	21.31	21.74	21.24	21.74	153,922	+0.69(+3.28%)
Jan 15, 2015	21.64	21.64	21.02	21.05	138,452	-0.28(-1.31%)
Jan 14, 2015	21.09	21.36	20.71	21.33	288,333	+0.05(+0.23%)
Jan 13, 2015	21.53	21.60	21.05	21.28	421,155	-0.15(-0.70%)
Jan 12, 2015	21.91	21.91	21.29	21.43	390,903	-0.64(-2.90%)
Jan 09, 2015	22.33	22.33	21.83	22.07	250,974	-0.16(-0.72%)
Jan 08, 2015	21.96	22.23	21.82	22.23	171,704	+0.51(+2.35%)
Jan 07, 2015	22.02	22.03	21.58	21.72	176,884	+0.02(+0.09%)
Jan 06, 2015	22.04	22.15	21.52	21.70	1,424,320	-0.32(-1.45%)
Jan 05, 2015	22.68	22.75	21.89	22.02	292,338	-0.88(-3.84%)
Jan 02, 2015	22.86	22.99	22.60	22.90	102,591	+0.07(+0.31%)
Dec 31, 2014	23.00	22.83	22.83	22.83	165,600	-0.14(-0.61%)
Dec 30, 2014	23.15	23.16	22.91	22.97	184,356	-0.19(-0.82%)
Dec 29, 2014	23.19	23.32	23.02	23.16	137,011	+0.08(+0.35%)
Dec 26, 2014	23.28	23.29	22.98	23.08	128,464	-0.02(-0.09%)
Dec 24, 2014	23.29	23.10	23.10	23.10	424,900	-0.19(-0.82%)
Dec 23, 2014	23.12	23.36	22.99	23.29	405,038	+0.32(+1.38%)
Dec 22, 2014	23.30	23.30	22.76	22.97	1,036,242	-0.27(-1.15%)
Dec 19, 2014	22.76	23.24	22.49	23.24	179,546	+0.62(+2.74%)
Dec 18, 2014	22.70	22.79	22.03	22.62	403,001	+0.46(+2.08%)
Dec 17, 2014	21.71	22.35	21.35	22.16	413,695	+0.93(+4.38%)
Dec 16, 2014	20.92	21.85	20.82	21.23	670,527	+0.19(+0.90%)
Dec 15, 2014	21.46	21.63	20.96	21.04	217,517	-0.21(-0.99%)
Dec 12, 2014	21.49	21.59	21.25	21.25	260,661	-0.42(-1.94%)
Dec 11, 2014	21.77	22.21	21.62	21.67	164,965	-0.02(-0.09%)
Dec 10, 2014	22.23	22.23	21.55	21.69	327,842	-0.72(-3.21%)
Dec 09, 2014	22.15	22.44	22.01	22.41	100,620	+0.24(+1.08%)
Dec 08, 2014	22.99	22.99	22.11	22.17	350,548	-0.95(-4.11%)
Dec 05, 2014	23.38	23.39	23.02	23.12	202,803	-0.28(-1.20%)
Dec 04, 2014	23.53	23.53	23.20	23.40	230,549	-0.21(-0.89%)
Dec 03, 2014	23.49	23.79	23.40	23.61	372,005	+0.30(+1.29%)
Dec 02, 2014	23.02	23.53	22.86	23.31	1,322,979	+0.29(+1.26%)
Dec 01, 2014	23.00	23.12	22.66	23.02	577,684	-0.01(-0.04%)
Nov 28, 2014	23.82	23.92	22.97	23.03	1,289,005	-1.63(-6.61%)
Nov 26, 2014	24.90	24.66	24.66	24.66	84,900	-0.31(-1.25%)
Nov 25, 2014	25.46	25.46	24.92	24.97	85,170	-0.41(-1.62%)
Nov 24, 2014	25.57	25.63	25.27	25.38	70,536	-0.18(-0.70%)
Nov 21, 2014	25.62	25.76	25.41	25.56	118,568	+0.32(+1.27%)
Nov 20, 2014	24.90	25.27	24.90	25.24	70,007	+0.31(+1.24%)
Nov 19, 2014	24.81	24.99	24.62	24.93	101,609	+0.12(+0.49%)
Nov 18, 2014	24.81	24.98	24.68	24.81	54,467	+0.01(+0.03%)
Nov 17, 2014	24.86	24.92	24.69	24.80	65,093	-0.12(-0.48%)
Nov 14, 2014	24.78	24.95	24.65	24.92	48,058	+0.26(+1.05%)
Nov 13, 2014	24.93	24.93	24.31	24.66	119,319	-0.34(-1.36%)
Nov 12, 2014	25.14	25.31	24.98	25.00	73,754	-0.21(-0.83%)
Nov 11, 2014	25.19	25.28	24.94	25.21	133,812	+0.08(+0.32%)
Nov 10, 2014	25.69	25.71	25.08	25.13	112,578	-0.25(-0.99%)
Nov 07, 2014	25.13	25.55	25.13	25.38	98,030	+0.34(+1.36%)
Nov 06, 2014	24.69	25.04	24.54	25.04	52,442	+0.30(+1.21%)
Nov 05, 2014	24.65	24.84	24.41	24.74	79,093	+0.41(+1.69%)
Nov 04, 2014	24.69	24.69	24.15	24.33	123,322	-0.55(-2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.