Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.42	14.60	14.26	14.46	117,186	+0.10(+0.68%)
Oct 29, 2015	14.25	14.51	14.25	14.37	124,594	+0.07(+0.47%)
Oct 28, 2015	14.04	14.40	14.00	14.30	127,673	+0.33(+2.39%)
Oct 27, 2015	13.96	14.01	13.83	13.97	121,657	-0.19(-1.35%)
Oct 26, 2015	14.47	14.48	14.15	14.16	170,834	-0.36(-2.47%)
Oct 23, 2015	14.52	14.63	14.39	14.52	129,851	-0.02(-0.15%)
Oct 22, 2015	14.38	14.56	14.34	14.54	164,779	+0.28(+1.94%)
Oct 21, 2015	14.46	14.46	14.26	14.26	62,157	-0.20(-1.39%)
Oct 20, 2015	14.40	14.55	14.33	14.46	196,853	+0.06(+0.41%)
Oct 19, 2015	14.59	14.59	14.36	14.40	96,683	-0.31(-2.08%)
Oct 16, 2015	14.77	14.80	14.55	14.71	122,877	+0.01(+0.05%)
Oct 15, 2015	14.44	14.71	14.34	14.70	174,136	+0.24(+1.65%)
Oct 14, 2015	14.31	14.50	14.22	14.46	125,063	+0.12(+0.83%)
Oct 13, 2015	14.34	14.54	14.28	14.34	129,575	-0.12(-0.85%)
Oct 12, 2015	14.71	14.71	14.34	14.47	178,482	-0.21(-1.40%)
Oct 09, 2015	14.85	14.85	14.60	14.67	403,081	-0.10(-0.66%)
Oct 08, 2015	14.49	14.83	14.39	14.77	168,077	+0.28(+1.91%)
Oct 07, 2015	14.49	14.65	14.17	14.49	343,826	+0.19(+1.36%)
Oct 06, 2015	14.04	14.40	13.93	14.30	314,569	+0.34(+2.46%)
Oct 05, 2015	13.74	13.98	13.67	13.96	171,768	+0.43(+3.20%)
Oct 02, 2015	12.86	13.52	12.84	13.52	181,483	+0.52(+4.02%)
Oct 01, 2015	13.12	13.25	12.88	13.00	124,907	+0.02(+0.17%)
Sep 30, 2015	12.84	12.99	12.78	12.98	97,003	+0.28(+2.24%)
Sep 29, 2015	12.75	12.84	12.59	12.69	172,132	+0.01(+0.06%)
Sep 28, 2015	13.01	13.01	12.68	12.69	136,307	-0.47(-3.54%)
Sep 25, 2015	13.30	13.30	13.07	13.15	601,972	-0.00(-0.03%)
Sep 24, 2015	13.00	13.22	12.90	13.16	360,515	+0.07(+0.51%)
Sep 23, 2015	13.31	13.37	13.07	13.09	366,022	-0.19(-1.46%)
Sep 22, 2015	13.19	13.41	13.18	13.28	144,063	-0.13(-0.97%)
Sep 21, 2015	13.49	13.52	13.35	13.41	162,037	+0.06(+0.47%)
Sep 18, 2015	13.52	13.57	13.29	13.35	138,136	-0.38(-2.80%)
Sep 17, 2015	13.75	13.99	13.65	13.73	91,903	-0.01(-0.11%)
Sep 16, 2015	13.46	13.75	13.46	13.75	224,202	+0.39(+2.94%)
Sep 15, 2015	13.26	13.39	13.26	13.36	163,864	+0.15(+1.17%)
Sep 14, 2015	13.28	13.28	13.13	13.20	166,186	-0.09(-0.66%)
Sep 11, 2015	13.34	13.36	13.15	13.29	141,571	-0.14(-1.05%)
Sep 10, 2015	13.42	13.50	13.25	13.43	148,376	+0.06(+0.44%)
Sep 09, 2015	13.71	13.89	13.35	13.37	99,178	-0.27(-2.01%)
Sep 08, 2015	13.59	13.67	13.42	13.65	85,318	+0.18(+1.32%)
Sep 04, 2015	13.49	13.47	13.47	13.47	138,959	-0.23(-1.68%)
Sep 03, 2015	13.72	13.98	13.62	13.70	140,190	+0.05(+0.39%)
Sep 02, 2015	13.75	13.75	13.34	13.65	309,387	+0.13(+0.99%)
Sep 01, 2015	13.68	13.77	13.43	13.51	278,615	-0.57(-4.05%)
Aug 31, 2015	13.79	14.10	13.53	14.08	466,660	+0.21(+1.55%)
Aug 28, 2015	13.55	14.02	13.55	13.87	248,999	+0.28(+2.07%)
Aug 27, 2015	13.21	13.59	13.19	13.59	504,699	+0.70(+5.41%)
Aug 26, 2015	12.79	12.92	12.55	12.89	272,436	+0.39(+3.14%)
Aug 25, 2015	13.20	13.20	12.50	12.50	314,396	-0.18(-1.40%)
Aug 24, 2015	12.86	13.16	12.55	12.67	626,956	-0.68(-5.11%)
Aug 21, 2015	13.71	13.82	13.36	13.36	828,054	-0.47(-3.38%)
Aug 20, 2015	14.09	14.18	13.82	13.82	458,681	-0.34(-2.41%)
Aug 19, 2015	14.49	14.49	14.08	14.16	271,872	-0.40(-2.75%)
Aug 18, 2015	14.56	14.63	14.48	14.56	81,183	-0.04(-0.29%)
Aug 17, 2015	14.55	14.69	14.49	14.61	98,226	+0.02(+0.14%)
Aug 14, 2015	14.68	14.75	14.57	14.59	70,998	-0.06(-0.40%)
Aug 13, 2015	14.78	14.80	14.62	14.65	151,874	-0.22(-1.50%)
Aug 12, 2015	14.50	14.89	14.48	14.87	162,192	+0.28(+1.93%)
Aug 11, 2015	14.25	14.61	14.24	14.59	271,949	-0.01(-0.10%)
Aug 10, 2015	14.16	14.60	14.16	14.60	80,591	+0.47(+3.36%)
Aug 07, 2015	14.31	14.45	14.08	14.13	246,351	-0.27(-1.90%)
Aug 06, 2015	14.11	14.42	13.97	14.40	282,634	+0.26(+1.83%)
Aug 05, 2015	14.34	14.51	14.14	14.14	351,314	-0.11(-0.78%)
Aug 04, 2015	14.33	14.49	14.19	14.25	144,795	-0.07(-0.52%)

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.