Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	19.31	19.51	19.29	19.36	64,556	+0.12(+0.62%)
Nov 27, 2015	19.27	19.30	19.18	19.24	21,910	-0.18(-0.91%)
Nov 25, 2015	19.43	19.42	19.42	19.42	80,300	-0.16(-0.84%)
Nov 24, 2015	19.25	19.64	19.25	19.58	111,419	+0.47(+2.46%)
Nov 23, 2015	18.93	19.20	18.88	19.11	75,970	+0.14(+0.72%)
Nov 20, 2015	19.21	19.29	18.96	18.97	85,293	-0.23(-1.18%)
Nov 19, 2015	19.37	19.42	19.05	19.20	161,505	-0.28(-1.44%)
Nov 18, 2015	19.23	19.50	19.11	19.48	170,493	+0.34(+1.78%)
Nov 17, 2015	19.29	19.38	19.10	19.14	228,438	-0.22(-1.14%)
Nov 16, 2015	18.68	19.38	18.60	19.36	132,881	+0.63(+3.36%)
Nov 13, 2015	18.78	18.87	18.53	18.73	79,302	-0.10(-0.53%)
Nov 12, 2015	19.11	19.12	18.79	18.83	122,156	-0.46(-2.38%)
Nov 11, 2015	19.71	19.71	19.23	19.29	128,662	-0.40(-2.03%)
Nov 10, 2015	19.60	19.78	19.51	19.69	97,203	+0.05(+0.25%)
Nov 09, 2015	19.84	20.00	19.56	19.64	393,923	-0.23(-1.16%)
Nov 06, 2015	19.75	19.87	19.57	19.87	82,401	-0.07(-0.35%)
Nov 05, 2015	20.08	20.23	19.87	19.94	92,447	-0.21(-1.04%)
Nov 04, 2015	20.38	20.40	19.99	20.15	211,241	-0.17(-0.84%)
Nov 03, 2015	19.98	20.48	19.98	20.32	129,022	+0.48(+2.42%)
Nov 02, 2015	19.30	19.91	19.23	19.84	207,468	+0.47(+2.43%)
Oct 30, 2015	19.31	19.56	19.10	19.37	87,499	+0.13(+0.68%)
Oct 29, 2015	19.08	19.43	19.08	19.24	93,030	+0.09(+0.47%)
Oct 28, 2015	18.80	19.28	18.75	19.15	95,329	+0.45(+2.39%)
Oct 27, 2015	18.70	18.77	18.52	18.70	90,837	-0.26(-1.35%)
Oct 26, 2015	19.38	19.39	18.95	18.96	127,556	-0.48(-2.47%)
Oct 23, 2015	19.44	19.60	19.27	19.44	96,955	-0.03(-0.15%)
Oct 22, 2015	19.26	19.50	19.20	19.47	123,035	+0.37(+1.94%)
Oct 21, 2015	19.36	19.37	19.10	19.10	46,411	-0.27(-1.39%)
Oct 20, 2015	19.29	19.49	19.19	19.37	146,983	+0.08(+0.41%)
Oct 19, 2015	19.54	19.54	19.23	19.29	72,190	-0.41(-2.08%)
Oct 16, 2015	19.78	19.82	19.49	19.70	91,748	+0.01(+0.05%)
Oct 15, 2015	19.34	19.70	19.20	19.69	130,021	+0.32(+1.65%)
Oct 14, 2015	19.17	19.42	19.05	19.37	93,380	+0.16(+0.83%)
Oct 13, 2015	19.20	19.47	19.12	19.21	96,749	-0.17(-0.85%)
Oct 12, 2015	19.70	19.70	19.21	19.38	133,266	-0.27(-1.40%)
Oct 09, 2015	19.89	19.89	19.55	19.65	300,966	-0.13(-0.66%)
Oct 08, 2015	19.41	19.86	19.27	19.78	125,497	+0.37(+1.91%)
Oct 07, 2015	19.40	19.62	18.98	19.41	256,722	+0.26(+1.36%)
Oct 06, 2015	18.81	19.28	18.65	19.15	234,877	+0.46(+2.46%)
Oct 05, 2015	18.40	18.72	18.31	18.69	128,253	+0.58(+3.20%)
Oct 02, 2015	17.22	18.11	17.19	18.11	135,507	+0.70(+4.02%)
Oct 01, 2015	17.57	17.74	17.25	17.41	93,264	+0.03(+0.17%)
Sep 30, 2015	17.20	17.40	17.12	17.38	72,429	+0.38(+2.24%)
Sep 29, 2015	17.08	17.20	16.86	17.00	128,525	+0.01(+0.06%)
Sep 28, 2015	17.43	17.43	16.98	16.99	101,776	-0.62(-3.54%)
Sep 25, 2015	17.81	17.81	17.50	17.61	449,470	-0.01(-0.03%)
Sep 24, 2015	17.41	17.70	17.28	17.62	269,183	+0.09(+0.51%)
Sep 23, 2015	17.83	17.91	17.51	17.53	273,295	-0.26(-1.46%)
Sep 22, 2015	17.66	17.96	17.65	17.79	107,567	-0.17(-0.97%)
Sep 21, 2015	18.07	18.11	17.88	17.96	120,987	+0.08(+0.47%)
Sep 18, 2015	18.11	18.17	17.80	17.88	103,141	-0.65(-3.51%)
Sep 17, 2015	18.55	18.87	18.42	18.53	68,121	-0.02(-0.11%)
Sep 16, 2015	18.16	18.55	18.16	18.55	166,184	+0.53(+2.94%)
Sep 15, 2015	17.89	18.07	17.89	18.02	121,460	+0.21(+1.17%)
Sep 14, 2015	17.91	17.91	17.71	17.81	123,181	-0.12(-0.66%)
Sep 11, 2015	18.00	18.02	17.74	17.93	104,936	-0.19(-1.05%)
Sep 10, 2015	18.11	18.21	17.87	18.12	109,980	+0.08(+0.44%)
Sep 09, 2015	18.50	18.74	18.01	18.04	73,513	-0.37(-2.01%)
Sep 08, 2015	18.34	18.44	18.11	18.41	63,240	+0.24(+1.32%)
Sep 04, 2015	18.20	18.17	18.17	18.17	103,000	-0.31(-1.68%)
Sep 03, 2015	18.51	18.86	18.37	18.48	103,912	+0.07(+0.39%)
Sep 02, 2015	18.55	18.55	18.00	18.41	229,325	+0.18(+0.99%)

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.