Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.71	16.78	16.67	16.71	128,007	-0.01(-0.04%)
May 28, 2015	16.75	16.75	16.61	16.71	217,033	-0.07(-0.40%)
May 27, 2015	16.79	16.89	16.69	16.78	382,199	-0.02(-0.13%)
May 26, 2015	16.90	17.03	16.74	16.80	260,520	-0.27(-1.61%)
May 22, 2015	17.03	17.08	17.08	17.08	93,359	-0.08(-0.47%)
May 21, 2015	17.06	17.18	17.05	17.16	154,312	+0.17(+1.00%)
May 20, 2015	17.01	17.03	16.89	16.99	166,207	+0.04(+0.22%)
May 19, 2015	17.10	17.10	16.92	16.95	657,192	-0.24(-1.42%)
May 18, 2015	17.20	17.20	17.08	17.20	300,119	+0.02(+0.13%)
May 15, 2015	17.08	17.23	16.98	17.17	166,564	+0.07(+0.39%)
May 14, 2015	17.24	17.28	17.09	17.11	129,916	-0.02(-0.13%)
May 13, 2015	17.29	17.34	17.07	17.13	172,266	-0.07(-0.39%)
May 12, 2015	17.07	17.26	17.06	17.20	102,394	+0.08(+0.48%)
May 11, 2015	17.49	17.49	17.09	17.11	191,211	-0.31(-1.79%)
May 08, 2015	17.29	17.43	17.07	17.43	142,599	+0.28(+1.64%)
May 07, 2015	17.28	17.28	17.02	17.14	260,789	-0.20(-1.15%)
May 06, 2015	17.56	17.65	17.26	17.34	204,382	-0.08(-0.47%)
May 05, 2015	17.72	17.84	17.39	17.43	336,367	-0.19(-1.05%)
May 04, 2015	17.67	17.74	17.52	17.61	358,780	-0.04(-0.25%)
May 01, 2015	17.68	17.68	17.51	17.66	339,362	+0.04(+0.21%)
Apr 30, 2015	17.74	17.74	17.50	17.62	1,475,660	-0.04(-0.21%)
Apr 29, 2015	17.47	17.67	17.39	17.66	115,861	+0.17(+0.98%)
Apr 28, 2015	17.41	17.50	17.37	17.49	155,843	+0.09(+0.51%)
Apr 27, 2015	17.52	17.54	17.38	17.40	164,793	-0.03(-0.15%)
Apr 24, 2015	17.66	17.66	17.33	17.42	102,124	-0.12(-0.70%)
Apr 23, 2015	17.52	17.65	17.45	17.54	169,046	+0.13(+0.77%)
Apr 22, 2015	17.34	17.47	17.22	17.41	107,079	+0.11(+0.64%)
Apr 21, 2015	17.54	17.54	17.24	17.30	207,821	-0.20(-1.14%)
Apr 20, 2015	17.54	17.68	17.49	17.50	154,462	+0.07(+0.43%)
Apr 17, 2015	17.57	17.57	17.29	17.43	203,167	-0.16(-0.89%)
Apr 16, 2015	18.52	18.52	17.45	17.58	196,120	-0.04(-0.25%)
Apr 15, 2015	17.37	17.68	17.30	17.63	664,032	+0.42(+2.46%)
Apr 14, 2015	17.03	17.26	17.03	17.20	171,573	+0.27(+1.62%)
Apr 13, 2015	17.16	17.16	16.90	16.93	155,161	-0.13(-0.74%)
Apr 10, 2015	17.05	17.08	16.95	17.06	116,666	+0.08(+0.48%)
Apr 09, 2015	16.75	17.00	16.75	16.97	162,287	+0.23(+1.37%)
Apr 08, 2015	17.01	17.01	16.71	16.74	247,510	-0.16(-0.92%)
Apr 07, 2015	16.94	17.00	16.81	16.90	184,215	+0.05(+0.31%)
Apr 06, 2015	16.61	16.94	16.59	16.85	261,370	+0.28(+1.70%)
Apr 02, 2015	16.50	16.57	16.57	16.57	139,634	+0.07(+0.45%)
Apr 01, 2015	16.57	16.62	16.46	16.49	529,449	+0.04(+0.27%)
Mar 31, 2015	16.46	16.56	16.33	16.45	739,052	-0.13(-0.76%)
Mar 30, 2015	16.46	16.61	16.41	16.57	5,555,217	+0.32(+1.96%)
Mar 27, 2015	16.37	16.37	16.20	16.25	712,671	-0.13(-0.81%)
Mar 26, 2015	16.63	16.63	16.32	16.39	142,865	-0.01(-0.05%)
Mar 25, 2015	16.32	16.51	16.29	16.40	165,173	+0.19(+1.19%)
Mar 24, 2015	16.49	16.49	16.20	16.20	133,057	-0.11(-0.68%)
Mar 23, 2015	16.40	16.50	16.31	16.31	128,472	-0.04(-0.23%)
Mar 20, 2015	16.34	16.44	16.25	16.35	109,099	+0.12(+0.73%)
Mar 19, 2015	16.33	16.36	16.20	16.23	127,115	-0.27(-1.62%)
Mar 18, 2015	16.00	16.58	15.90	16.50	276,338	+0.46(+2.86%)
Mar 17, 2015	16.04	16.10	15.94	16.04	113,790	-0.07(-0.41%)
Mar 16, 2015	15.90	16.12	15.79	16.11	170,901	+0.17(+1.07%)
Mar 13, 2015	15.96	15.96	15.75	15.94	284,952	-0.07(-0.46%)
Mar 12, 2015	16.16	16.16	16.00	16.01	218,255	-0.09(-0.55%)
Mar 11, 2015	16.14	16.16	15.97	16.10	191,366	+0.05(+0.32%)
Mar 10, 2015	16.20	16.23	16.05	16.05	141,133	-0.24(-1.50%)
Mar 09, 2015	16.43	16.56	16.29	16.29	249,410	-0.10(-0.63%)
Mar 06, 2015	16.60	16.64	16.35	16.40	192,669	-0.28(-1.69%)
Mar 05, 2015	16.78	16.78	16.64	16.68	95,129	-0.09(-0.53%)
Mar 04, 2015	16.83	16.80	16.59	16.77	130,817	-0.04(-0.22%)
Mar 03, 2015	16.77	16.89	16.66	16.80	116,711	+0.06(+0.35%)

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.