Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	21.66	21.66	21.46	21.57	1,063,356	+0.11(+0.51%)
Jun 29, 2015	21.63	21.70	21.46	21.46	125,575	-0.40(-1.83%)
Jun 26, 2015	21.83	21.86	21.66	21.86	90,121	+0.03(+0.14%)
Jun 25, 2015	22.07	22.07	21.82	21.83	120,152	-0.23(-1.04%)
Jun 24, 2015	22.15	22.25	22.04	22.06	159,679	-0.13(-0.59%)
Jun 23, 2015	22.09	22.22	22.06	22.19	78,700	+0.10(+0.47%)
Jun 22, 2015	22.06	22.12	21.92	22.09	146,337	+0.19(+0.85%)
Jun 19, 2015	21.99	22.03	21.86	21.90	149,495	-0.32(-1.44%)
Jun 18, 2015	22.31	22.38	22.22	22.22	112,714	-0.03(-0.13%)
Jun 17, 2015	22.45	22.50	22.15	22.25	74,098	-0.04(-0.18%)
Jun 16, 2015	22.24	22.30	22.08	22.29	62,836	+0.16(+0.72%)
Jun 15, 2015	22.08	22.17	21.96	22.13	146,655	-0.07(-0.32%)
Jun 12, 2015	22.32	22.35	22.15	22.20	79,463	-0.24(-1.07%)
Jun 11, 2015	22.59	22.60	22.42	22.44	47,242	-0.11(-0.49%)
Jun 10, 2015	22.54	22.59	22.46	22.55	109,680	+0.30(+1.35%)
Jun 09, 2015	22.37	22.50	22.25	22.25	96,418	+0.01(+0.04%)
Jun 08, 2015	22.33	22.41	22.20	22.24	132,797	-0.11(-0.49%)
Jun 05, 2015	22.11	22.53	22.11	22.35	94,693	+0.17(+0.77%)
Jun 04, 2015	22.41	22.41	22.16	22.18	521,754	-0.29(-1.29%)
Jun 03, 2015	22.60	22.71	22.46	22.47	555,005	-0.17(-0.75%)
Jun 02, 2015	22.54	22.75	22.47	22.64	179,245	+0.15(+0.67%)
Jun 01, 2015	22.56	22.56	22.44	22.49	298,932	-0.05(-0.22%)
May 29, 2015	22.54	22.64	22.49	22.54	94,882	-0.01(-0.04%)
May 28, 2015	22.60	22.60	22.41	22.55	160,870	-0.09(-0.40%)
May 27, 2015	22.65	22.78	22.52	22.64	283,295	-0.03(-0.13%)
May 26, 2015	22.80	22.97	22.58	22.67	193,104	-0.37(-1.61%)
May 22, 2015	22.98	23.04	23.04	23.04	69,200	-0.11(-0.48%)
May 21, 2015	23.02	23.18	23.00	23.15	114,380	+0.23(+1.00%)
May 20, 2015	22.95	22.98	22.79	22.92	123,197	+0.05(+0.22%)
May 19, 2015	23.07	23.07	22.83	22.87	487,126	-0.33(-1.42%)
May 18, 2015	23.20	23.20	23.04	23.20	222,455	+0.03(+0.13%)
May 15, 2015	23.04	23.25	22.91	23.17	123,461	+0.09(+0.39%)
May 14, 2015	23.26	23.31	23.06	23.08	96,297	-0.03(-0.13%)
May 13, 2015	23.33	23.40	23.03	23.11	127,688	-0.09(-0.39%)
May 12, 2015	23.03	23.29	23.02	23.20	75,897	+0.11(+0.48%)
May 11, 2015	23.60	23.60	23.06	23.09	141,730	-0.42(-1.79%)
May 08, 2015	23.33	23.52	23.03	23.51	105,698	+0.38(+1.64%)
May 07, 2015	23.31	23.31	22.96	23.13	193,303	-0.27(-1.15%)
May 06, 2015	23.69	23.81	23.28	23.40	151,493	-0.11(-0.47%)
May 05, 2015	23.91	24.07	23.47	23.51	249,323	-0.25(-1.05%)
May 04, 2015	23.84	23.94	23.64	23.76	265,936	-0.06(-0.25%)
May 01, 2015	23.85	23.85	23.62	23.82	251,543	+0.05(+0.21%)
Apr 30, 2015	23.94	23.94	23.61	23.77	1,093,793	-0.05(-0.21%)
Apr 29, 2015	23.57	23.84	23.46	23.82	85,879	+0.23(+0.97%)
Apr 28, 2015	23.49	23.61	23.44	23.59	115,515	+0.12(+0.51%)
Apr 27, 2015	23.63	23.66	23.45	23.47	122,149	-0.03(-0.15%)
Apr 24, 2015	23.83	23.83	23.38	23.50	75,697	-0.17(-0.70%)
Apr 23, 2015	23.64	23.82	23.54	23.67	125,301	+0.18(+0.77%)
Apr 22, 2015	23.39	23.58	23.23	23.49	79,370	+0.15(+0.64%)
Apr 21, 2015	23.67	23.67	23.26	23.34	154,042	-0.27(-1.14%)
Apr 20, 2015	23.66	23.85	23.60	23.61	114,491	+0.10(+0.43%)
Apr 17, 2015	23.71	23.71	23.33	23.51	150,592	-0.21(-0.89%)
Apr 16, 2015	24.99	24.99	23.54	23.72	145,369	-0.06(-0.25%)
Apr 15, 2015	23.44	23.85	23.34	23.78	492,196	+0.57(+2.46%)
Apr 14, 2015	22.98	23.29	22.98	23.21	127,174	+0.37(+1.62%)
Apr 13, 2015	23.15	23.15	22.80	22.84	115,009	-0.17(-0.74%)
Apr 10, 2015	23.00	23.04	22.87	23.01	86,476	+0.11(+0.48%)
Apr 09, 2015	22.60	22.94	22.60	22.90	120,291	+0.31(+1.37%)
Apr 08, 2015	22.95	22.95	22.55	22.59	183,460	-0.21(-0.92%)
Apr 07, 2015	22.85	22.93	22.68	22.80	136,545	+0.07(+0.31%)
Apr 06, 2015	22.41	22.86	22.38	22.73	193,734	+0.38(+1.70%)
Apr 02, 2015	22.26	22.35	22.35	22.35	103,500	+0.10(+0.45%)

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.