Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.85	17.02	16.69	16.81	109,707	-0.05(-0.30%)
Jul 30, 2019	16.55	16.90	16.53	16.86	113,885	+0.24(+1.44%)
Jul 29, 2019	16.69	16.71	16.52	16.62	150,235	-0.11(-0.66%)
Jul 26, 2019	16.79	16.80	16.66	16.73	107,200	-0.06(-0.36%)
Jul 25, 2019	17.09	17.11	16.77	16.79	116,816	-0.23(-1.35%)
Jul 24, 2019	16.93	17.14	16.93	17.02	75,193	+0.07(+0.41%)
Jul 23, 2019	16.90	16.99	16.86	16.95	144,437	+0.05(+0.30%)
Jul 22, 2019	16.88	16.96	16.78	16.90	113,924	+0.07(+0.42%)
Jul 19, 2019	16.75	16.88	16.70	16.83	133,700	+0.11(+0.66%)
Jul 18, 2019	16.70	16.75	16.57	16.72	175,228	-0.04(-0.24%)
Jul 17, 2019	16.97	17.00	16.75	16.76	207,474	-0.20(-1.18%)
Jul 16, 2019	17.15	17.16	16.91	16.96	112,999	-0.21(-1.22%)
Jul 15, 2019	17.39	17.39	17.14	17.17	124,146	-0.18(-1.04%)
Jul 12, 2019	17.30	17.41	17.30	17.35	123,800	+0.06(+0.35%)
Jul 11, 2019	17.30	17.33	17.20	17.29	89,121	+0.00(+0.00%)
Jul 10, 2019	17.14	17.33	17.14	17.29	140,460	+0.25(+1.47%)
Jul 09, 2019	16.99	17.05	16.90	17.04	84,885	+0.02(+0.12%)
Jul 08, 2019	17.00	17.15	16.98	17.02	131,362	-0.01(-0.06%)
Jul 05, 2019	16.92	17.03	16.90	17.03	91,400	+0.04(+0.24%)
Jul 03, 2019	16.95	16.99	16.85	16.99	71,700	+0.09(+0.56%)
Jul 02, 2019	17.19	17.19	16.86	16.89	255,529	-0.36(-2.06%)
Jul 01, 2019	17.42	17.49	17.19	17.25	168,576	+0.05(+0.32%)
Jun 28, 2019	17.02	17.22	17.02	17.20	139,500	+0.20(+1.15%)
Jun 27, 2019	17.12	17.14	16.97	17.00	93,302	-0.11(-0.64%)
Jun 26, 2019	16.99	17.24	16.99	17.11	111,952	+0.28(+1.66%)
Jun 25, 2019	16.97	16.97	16.83	16.83	261,418	-0.16(-0.94%)
Jun 24, 2019	17.15	17.15	16.97	16.99	105,684	-0.16(-0.93%)
Jun 21, 2019	17.05	17.19	17.02	17.15	204,900	-0.03(-0.17%)
Jun 20, 2019	17.04	17.23	17.04	17.18	289,731	+0.37(+2.20%)
Jun 19, 2019	16.81	16.90	16.71	16.81	97,908	-0.02(-0.12%)
Jun 18, 2019	16.67	16.92	16.61	16.83	304,709	+0.26(+1.57%)
Jun 17, 2019	16.38	16.62	16.35	16.57	154,737	+0.14(+0.85%)
Jun 14, 2019	16.62	16.63	16.40	16.43	120,400	-0.15(-0.90%)
Jun 13, 2019	16.56	16.63	16.50	16.58	115,304	+0.23(+1.41%)
Jun 12, 2019	16.52	16.57	16.32	16.35	93,460	-0.28(-1.68%)
Jun 11, 2019	16.75	16.80	16.63	16.63	112,187	+0.03(+0.18%)
Jun 10, 2019	16.66	16.78	16.59	16.60	94,799	+0.02(+0.12%)
Jun 07, 2019	16.53	16.68	16.50	16.58	89,800	+0.09(+0.55%)
Jun 06, 2019	16.29	16.54	16.29	16.49	126,567	+0.25(+1.54%)
Jun 05, 2019	16.45	16.46	16.13	16.24	105,870	-0.21(-1.28%)
Jun 04, 2019	16.29	16.47	16.27	16.45	103,179	+0.29(+1.79%)
Jun 03, 2019	16.04	16.22	16.04	16.16	259,560	+0.20(+1.25%)
May 31, 2019	16.00	16.14	15.91	15.96	213,300	-0.27(-1.66%)
May 30, 2019	16.42	16.44	16.18	16.23	287,286	-0.21(-1.28%)
May 29, 2019	16.32	16.45	16.20	16.44	175,988	-0.08(-0.48%)
May 28, 2019	16.75	16.77	16.50	16.52	1,602,042	-0.19(-1.14%)
May 24, 2019	16.85	16.85	16.58	16.71	368,800	+0.03(+0.18%)
May 23, 2019	17.00	17.04	16.56	16.68	740,101	-0.57(-3.30%)
May 22, 2019	17.49	17.49	17.21	17.25	265,670	-0.33(-1.88%)
May 21, 2019	17.42	17.61	17.42	17.58	244,766	+0.22(+1.27%)
May 20, 2019	17.36	17.46	17.34	17.36	87,018	-0.02(-0.12%)
May 17, 2019	17.44	17.55	17.37	17.38	101,400	-0.20(-1.14%)
May 16, 2019	17.51	17.65	17.51	17.58	116,020	+0.08(+0.46%)
May 15, 2019	17.29	17.52	17.24	17.50	125,736	+0.10(+0.57%)
May 14, 2019	17.25	17.52	17.24	17.40	229,866	+0.24(+1.40%)
May 13, 2019	17.37	17.37	17.07	17.16	221,778	-0.31(-1.77%)
May 10, 2019	17.37	17.51	17.15	17.47	75,400	+0.07(+0.40%)
May 09, 2019	17.33	17.44	17.14	17.40	176,081	+0.00(+0.00%)
May 08, 2019	17.38	17.54	17.38	17.40	148,086	+0.01(+0.06%)
May 07, 2019	17.35	17.40	17.18	17.39	194,268	-0.14(-0.80%)
May 06, 2019	17.32	17.61	17.32	17.53	116,990	+0.02(+0.11%)
May 03, 2019	17.50	17.66	17.48	17.51	236,600	+0.17(+0.98%)
May 02, 2019	17.54	17.64	17.34	17.34	410,278	-0.32(-1.81%)

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.