Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	28.50	28.50	27.97	27.98	109,758	-0.70(-2.44%)
Jul 30, 2014	29.07	29.10	28.58	28.68	104,460	-0.18(-0.62%)
Jul 29, 2014	28.95	29.02	28.85	28.86	123,745	-0.07(-0.24%)
Jul 28, 2014	29.41	29.41	28.74	28.93	277,053	-0.07(-0.24%)
Jul 25, 2014	29.23	29.23	28.98	29.00	56,380	-0.23(-0.79%)
Jul 24, 2014	29.28	29.34	29.19	29.23	97,034	+0.03(+0.10%)
Jul 23, 2014	29.42	29.42	29.00	29.20	54,366	+0.15(+0.53%)
Jul 22, 2014	28.98	29.10	28.91	29.05	169,126	+0.25(+0.85%)
Jul 21, 2014	28.80	28.83	28.65	28.80	79,724	+0.04(+0.14%)
Jul 18, 2014	28.78	28.83	28.61	28.76	57,504	+0.07(+0.24%)
Jul 17, 2014	29.17	29.17	28.63	28.69	65,017	-0.41(-1.41%)
Jul 16, 2014	28.87	29.10	28.82	29.10	55,786	+0.46(+1.61%)
Jul 15, 2014	28.79	28.79	28.49	28.64	59,037	-0.17(-0.59%)
Jul 14, 2014	28.72	28.84	28.69	28.81	56,303	+0.27(+0.95%)
Jul 11, 2014	28.83	28.83	28.50	28.54	65,533	-0.23(-0.80%)
Jul 10, 2014	28.80	28.94	28.65	28.77	75,088	-0.30(-1.03%)
Jul 09, 2014	29.04	29.09	28.90	29.07	36,948	+0.17(+0.59%)
Jul 08, 2014	29.15	29.15	28.81	28.90	74,141	-0.03(-0.11%)
Jul 07, 2014	29.07	29.13	28.90	28.93	61,632	-0.20(-0.68%)
Jul 03, 2014	29.12	29.13	29.13	29.13	75,800	+0.09(+0.31%)
Jul 02, 2014	29.12	29.14	28.98	29.04	115,552	-0.07(-0.24%)
Jul 01, 2014	29.23	29.45	29.02	29.11	109,317	+0.05(+0.17%)
Jun 30, 2014	29.05	29.06	28.92	29.06	56,739	+0.03(+0.10%)
Jun 27, 2014	28.97	29.03	28.85	29.03	76,579	+0.01(+0.03%)
Jun 26, 2014	29.02	29.05	28.73	29.02	56,830	+0.05(+0.17%)
Jun 25, 2014	28.80	28.99	28.65	28.97	680,596	+0.17(+0.59%)
Jun 24, 2014	29.48	29.48	28.71	28.80	156,057	-0.62(-2.11%)
Jun 23, 2014	29.65	29.65	29.32	29.42	96,841	+0.11(+0.38%)
Jun 20, 2014	29.30	29.32	29.12	29.31	237,604	+0.18(+0.62%)
Jun 19, 2014	29.19	29.19	28.90	29.13	124,346	+0.19(+0.66%)
Jun 18, 2014	28.78	28.94	28.68	28.94	69,605	+0.22(+0.77%)
Jun 17, 2014	28.77	28.77	28.56	28.72	215,126	-0.03(-0.10%)
Jun 16, 2014	28.65	28.82	28.64	28.75	207,914	+0.15(+0.52%)
Jun 13, 2014	28.50	28.62	28.27	28.60	98,506	+0.26(+0.92%)
Jun 12, 2014	28.43	28.54	28.31	28.34	112,400	+0.09(+0.32%)
Jun 11, 2014	28.08	28.29	28.06	28.25	175,627	+0.13(+0.46%)
Jun 10, 2014	28.18	28.18	28.06	28.12	63,542	+0.03(+0.12%)
Jun 06, 2014	27.98	28.14	27.95	28.09	59,749	+0.22(+0.78%)
Jun 05, 2014	27.67	27.90	27.64	27.87	36,588	+0.17(+0.61%)
Jun 04, 2014	27.73	27.74	27.60	27.70	48,294	-0.00(-0.00%)
Jun 03, 2014	27.60	27.74	27.53	27.70	53,608	+0.07(+0.25%)
Jun 02, 2014	27.80	27.80	27.59	27.63	49,055	-0.06(-0.22%)
May 30, 2014	27.74	27.74	27.57	27.69	99,011	-0.02(-0.07%)
May 29, 2014	27.58	27.71	27.49	27.71	46,964	+0.20(+0.73%)
May 28, 2014	27.42	27.56	27.40	27.51	315,770	+0.09(+0.33%)
May 27, 2014	27.48	27.48	27.32	27.42	37,183	+0.04(+0.16%)
May 23, 2014	27.47	27.38	27.38	27.38	39,400	-0.09(-0.34%)
May 22, 2014	27.54	27.54	27.42	27.47	31,102	+0.00(+0.00%)
May 21, 2014	27.28	27.50	27.26	27.47	54,241	+0.34(+1.25%)
May 20, 2014	27.24	27.25	27.10	27.13	31,863	-0.09(-0.32%)
May 19, 2014	27.12	27.28	27.10	27.22	222,855	+0.10(+0.36%)
May 16, 2014	27.28	27.28	27.02	27.12	64,108	-0.04(-0.15%)
May 15, 2014	27.52	27.52	26.98	27.16	62,964	-0.36(-1.31%)
May 14, 2014	27.57	27.59	27.47	27.52	166,572	+0.00(+0.00%)
May 13, 2014	27.48	27.53	27.42	27.52	95,254	+0.10(+0.36%)
May 12, 2014	27.39	27.42	27.26	27.42	51,754	+0.20(+0.73%)
May 09, 2014	27.33	27.33	27.15	27.22	31,788	-0.04(-0.15%)
May 08, 2014	27.65	27.65	27.25	27.26	78,384	-0.41(-1.48%)
May 07, 2014	27.63	27.68	27.40	27.67	28,852	+0.22(+0.80%)
May 06, 2014	27.49	27.58	27.42	27.45	98,226	+0.01(+0.04%)
May 05, 2014	27.31	27.49	27.16	27.44	44,217	+0.12(+0.44%)
May 02, 2014	27.28	27.48	27.21	27.32	31,606	+0.10(+0.37%)

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.