Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.00	18.07	17.86	17.98	135,874	+0.10(+0.56%)
Jun 29, 2017	17.90	18.09	17.86	17.88	181,679	+0.03(+0.17%)
Jun 28, 2017	17.76	17.97	17.76	17.85	94,019	+0.11(+0.62%)
Jun 27, 2017	17.81	17.92	17.74	17.74	76,667	-0.02(-0.11%)
Jun 26, 2017	17.85	17.89	17.68	17.76	135,615	-0.04(-0.22%)
Jun 23, 2017	17.64	17.80	17.61	17.80	202,231	+0.19(+1.08%)
Jun 22, 2017	17.67	17.78	17.58	17.61	134,608	-0.02(-0.11%)
Jun 21, 2017	17.92	18.00	17.54	17.63	563,185	-0.33(-1.84%)
Jun 20, 2017	17.98	18.00	17.74	17.96	240,579	-0.21(-1.16%)
Jun 19, 2017	18.27	18.29	18.15	18.17	133,805	-0.12(-0.66%)
Jun 16, 2017	18.10	18.29	17.99	18.29	126,844	+0.19(+1.05%)
Jun 15, 2017	18.21	18.31	18.06	18.10	250,625	-0.21(-1.15%)
Jun 14, 2017	18.66	18.66	18.20	18.31	182,942	-0.39(-2.09%)
Jun 13, 2017	18.55	18.73	18.54	18.70	283,472	+0.15(+0.81%)
Jun 12, 2017	18.56	18.74	18.50	18.55	142,630	+0.15(+0.82%)
Jun 09, 2017	18.00	18.47	18.00	18.40	214,262	+0.44(+2.45%)
Jun 08, 2017	17.94	18.10	17.93	17.96	186,704	-0.06(-0.33%)
Jun 07, 2017	18.28	18.34	17.92	18.02	271,043	-0.33(-1.80%)
Jun 06, 2017	18.08	18.37	18.05	18.35	114,337	+0.25(+1.38%)
Jun 05, 2017	18.01	18.17	18.01	18.10	150,293	+0.02(+0.11%)
Jun 02, 2017	18.23	18.23	18.01	18.08	282,486	-0.22(-1.20%)
Jun 01, 2017	18.23	18.38	18.14	18.30	121,169	+0.10(+0.55%)
May 31, 2017	18.18	18.22	18.08	18.20	222,500	-0.06(-0.33%)
May 30, 2017	18.42	18.45	18.26	18.26	611,944	-0.27(-1.46%)
May 26, 2017	18.51	18.55	18.43	18.53	169,206	+0.02(+0.11%)
May 25, 2017	18.84	19.04	18.46	18.51	250,556	-0.39(-2.06%)
May 24, 2017	18.98	19.03	18.81	18.90	77,983	-0.08(-0.42%)
May 23, 2017	18.99	19.02	18.90	18.98	89,772	+0.00(+0.00%)
May 22, 2017	19.10	19.10	18.90	18.98	183,337	-0.04(-0.21%)
May 19, 2017	18.84	19.05	18.83	19.02	164,423	+0.29(+1.55%)
May 18, 2017	18.65	18.84	18.58	18.73	121,213	-0.04(-0.21%)
May 17, 2017	18.88	18.97	18.76	18.77	131,663	-0.19(-1.00%)
May 16, 2017	19.10	19.12	18.90	18.96	143,427	-0.09(-0.47%)
May 15, 2017	19.17	19.21	19.00	19.05	130,649	+0.16(+0.85%)
May 12, 2017	18.98	19.00	18.84	18.89	99,108	-0.08(-0.42%)
May 11, 2017	19.07	19.10	18.93	18.97	120,963	-0.03(-0.16%)
May 10, 2017	18.86	19.08	18.85	19.00	141,812	+0.25(+1.33%)
May 09, 2017	18.94	18.96	18.69	18.75	170,322	-0.17(-0.90%)
May 08, 2017	18.79	18.93	18.74	18.92	119,501	+0.16(+0.85%)
May 05, 2017	18.44	18.79	18.40	18.76	453,831	+0.32(+1.74%)
May 04, 2017	18.72	18.72	18.32	18.44	384,717	-0.39(-2.07%)
May 03, 2017	18.72	18.90	18.68	18.83	129,633	+0.07(+0.37%)
May 02, 2017	18.93	18.98	18.68	18.76	271,976	-0.13(-0.69%)
May 01, 2017	18.93	18.96	18.83	18.89	144,967	-0.04(-0.21%)
Apr 28, 2017	19.07	19.10	18.91	18.93	185,546	+0.00(+0.00%)
Apr 27, 2017	19.04	19.04	18.72	18.93	286,418	-0.24(-1.25%)
Apr 26, 2017	19.10	19.42	19.07	19.17	213,750	-0.04(-0.21%)
Apr 25, 2017	19.05	19.25	19.03	19.21	586,685	+0.18(+0.95%)
Apr 24, 2017	19.07	19.10	18.96	19.03	238,673	+0.12(+0.63%)
Apr 21, 2017	18.92	19.00	18.81	18.91	156,918	-0.09(-0.47%)
Apr 20, 2017	18.99	19.13	18.96	19.00	169,031	+0.09(+0.48%)
Apr 19, 2017	19.31	19.31	18.87	18.91	245,687	-0.33(-1.72%)
Apr 18, 2017	19.32	19.45	19.18	19.24	116,255	-0.15(-0.77%)
Apr 17, 2017	19.38	19.43	19.31	19.39	110,308	+0.01(+0.05%)
Apr 13, 2017	19.72	19.72	19.33	19.38	172,437	-0.37(-1.87%)
Apr 12, 2017	19.85	20.00	19.70	19.75	143,654	-0.10(-0.50%)
Apr 11, 2017	19.90	19.90	19.66	19.85	131,492	-0.01(-0.05%)
Apr 10, 2017	19.78	19.95	19.78	19.86	122,755	+0.15(+0.76%)
Apr 07, 2017	19.82	19.83	19.67	19.71	122,209	-0.05(-0.25%)
Apr 06, 2017	19.68	19.82	19.68	19.76	132,003	+0.14(+0.71%)
Apr 05, 2017	19.92	20.05	19.59	19.62	273,099	-0.08(-0.41%)
Apr 04, 2017	19.56	19.71	19.42	19.70	155,026	+0.12(+0.61%)

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.