Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.06	13.10	12.98	13.01	162,549	-0.15(-1.15%)
Nov 27, 2019	13.13	13.19	13.06	13.16	208,106	+0.05(+0.38%)
Nov 26, 2019	13.27	13.27	13.08	13.11	375,174	-0.14(-1.08%)
Nov 25, 2019	13.21	13.27	13.17	13.26	307,287	+0.03(+0.25%)
Nov 22, 2019	13.30	13.34	13.21	13.22	163,622	-0.03(-0.25%)
Nov 21, 2019	13.10	13.28	13.07	13.26	258,748	+0.20(+1.54%)
Nov 20, 2019	12.92	13.14	12.85	13.06	170,965	+0.13(+1.04%)
Nov 19, 2019	13.08	13.10	12.92	12.92	346,868	-0.20(-1.53%)
Nov 18, 2019	13.22	13.22	13.08	13.12	253,029	-0.19(-1.45%)
Nov 15, 2019	13.24	13.36	13.24	13.32	102,562	+0.13(+0.95%)
Nov 14, 2019	13.24	13.32	13.15	13.19	193,469	-0.06(-0.44%)
Nov 13, 2019	13.27	13.31	13.20	13.25	164,944	-0.08(-0.57%)
Nov 12, 2019	13.44	13.51	13.27	13.32	278,305	-0.08(-0.63%)
Nov 11, 2019	13.39	13.46	13.32	13.41	148,270	-0.08(-0.62%)
Nov 08, 2019	13.46	13.52	13.35	13.49	191,648	-0.06(-0.43%)
Nov 07, 2019	13.47	13.59	13.46	13.55	156,839	+0.20(+1.53%)
Nov 06, 2019	13.63	13.66	13.31	13.35	307,019	-0.33(-2.42%)
Nov 05, 2019	13.66	13.76	13.58	13.68	279,111	+0.07(+0.49%)
Nov 04, 2019	13.32	13.65	13.32	13.61	347,083	+0.42(+3.18%)
Nov 01, 2019	12.94	13.21	12.92	13.19	348,116	+0.32(+2.48%)
Oct 31, 2019	12.89	12.90	12.75	12.87	372,700	-0.05(-0.39%)
Oct 30, 2019	13.23	13.23	12.88	12.92	343,570	-0.29(-2.22%)
Oct 29, 2019	13.09	13.31	13.05	13.21	154,013	+0.08(+0.57%)
Oct 28, 2019	13.27	13.34	13.13	13.14	201,469	-0.09(-0.70%)
Oct 25, 2019	13.11	13.26	13.10	13.23	115,323	+0.12(+0.90%)
Oct 24, 2019	13.23	13.26	13.05	13.11	130,681	-0.06(-0.48%)
Oct 23, 2019	13.05	13.21	13.00	13.18	114,830	+0.10(+0.80%)
Oct 22, 2019	12.95	13.21	12.89	13.07	142,174	+0.17(+1.30%)
Oct 21, 2019	12.71	12.91	12.71	12.90	119,516	+0.23(+1.79%)
Oct 18, 2019	12.75	12.83	12.68	12.68	89,801	-0.08(-0.62%)
Oct 17, 2019	12.79	12.85	12.72	12.76	100,649	+0.00(+0.03%)
Oct 16, 2019	12.87	12.97	12.75	12.75	202,853	-0.17(-1.30%)
Oct 15, 2019	12.85	13.06	12.83	12.92	430,408	+0.04(+0.29%)
Oct 14, 2019	12.83	12.91	12.74	12.88	106,614	-0.02(-0.16%)
Oct 11, 2019	12.85	13.01	12.81	12.90	383,893	+0.19(+1.52%)
Oct 10, 2019	12.58	12.75	12.58	12.71	264,673	+0.14(+1.13%)
Oct 09, 2019	12.55	12.62	12.54	12.57	175,573	+0.13(+1.08%)
Oct 08, 2019	12.56	12.63	12.44	12.44	209,926	-0.24(-1.92%)
Oct 07, 2019	12.80	12.86	12.68	12.68	271,337	-0.12(-0.92%)
Oct 04, 2019	12.75	12.80	12.64	12.80	360,876	+0.08(+0.59%)
Oct 03, 2019	12.54	12.73	12.41	12.72	361,954	+0.16(+1.27%)
Oct 02, 2019	12.80	12.83	12.55	12.56	348,832	-0.34(-2.60%)
Oct 01, 2019	13.26	13.31	12.89	12.90	301,385	-0.30(-2.29%)
Sep 30, 2019	13.19	13.27	13.19	13.20	507,073	-0.10(-0.76%)
Sep 27, 2019	13.24	13.40	13.21	13.30	158,017	+0.00(+0.00%)
Sep 26, 2019	13.42	13.43	13.24	13.30	175,607	-0.19(-1.43%)
Sep 25, 2019	13.42	13.50	13.33	13.49	149,515	+0.03(+0.25%)
Sep 24, 2019	13.68	13.68	13.39	13.46	301,438	-0.24(-1.78%)
Sep 23, 2019	13.60	13.73	13.58	13.70	173,999	+0.01(+0.06%)
Sep 20, 2019	13.75	13.77	13.63	13.69	149,669	+0.02(+0.18%)
Sep 19, 2019	13.82	13.84	13.66	13.67	115,022	-0.09(-0.66%)
Sep 18, 2019	13.73	13.77	13.66	13.76	196,054	-0.07(-0.48%)
Sep 17, 2019	14.07	14.08	13.75	13.83	296,331	-0.25(-1.77%)
Sep 16, 2019	14.17	14.18	13.91	14.08	566,765	+0.52(+3.83%)
Sep 13, 2019	13.54	13.61	13.49	13.56	133,226	+0.11(+0.83%)
Sep 12, 2019	13.35	13.49	13.27	13.44	186,191	-0.11(-0.80%)
Sep 11, 2019	13.59	13.72	13.45	13.55	194,434	+0.04(+0.28%)
Sep 10, 2019	13.44	13.72	13.44	13.51	272,549	+0.16(+1.21%)
Sep 09, 2019	13.15	13.37	13.15	13.35	182,186	+0.28(+2.16%)
Sep 06, 2019	12.97	13.08	12.90	13.07	102,176	+0.05(+0.38%)
Sep 05, 2019	12.93	13.15	12.93	13.02	326,165	+0.19(+1.49%)
Sep 04, 2019	12.80	12.87	12.78	12.83	164,469	+0.19(+1.51%)

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.