Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.33	21.33	20.94	20.94	146,635	-0.52(-2.44%)
Jul 30, 2014	21.76	21.78	21.39	21.47	139,557	-0.13(-0.62%)
Jul 29, 2014	21.67	21.72	21.59	21.60	165,321	-0.05(-0.24%)
Jul 28, 2014	22.01	22.01	21.52	21.65	370,139	-0.05(-0.24%)
Jul 25, 2014	21.88	21.88	21.69	21.71	75,322	-0.17(-0.79%)
Jul 24, 2014	21.92	21.96	21.85	21.88	129,636	+0.02(+0.10%)
Jul 23, 2014	22.02	22.02	21.71	21.86	72,632	+0.12(+0.53%)
Jul 22, 2014	21.69	21.78	21.64	21.74	225,950	+0.18(+0.85%)
Jul 21, 2014	21.56	21.58	21.45	21.56	106,510	+0.03(+0.14%)
Jul 18, 2014	21.54	21.58	21.41	21.53	76,824	+0.05(+0.24%)
Jul 17, 2014	21.83	21.83	21.43	21.47	86,861	-0.31(-1.41%)
Jul 16, 2014	21.61	21.78	21.57	21.78	74,529	+0.34(+1.61%)
Jul 15, 2014	21.55	21.55	21.33	21.44	78,872	-0.13(-0.59%)
Jul 14, 2014	21.50	21.59	21.47	21.56	75,220	+0.20(+0.95%)
Jul 11, 2014	21.58	21.58	21.33	21.36	87,551	-0.17(-0.80%)
Jul 10, 2014	21.56	21.66	21.44	21.53	100,316	-0.22(-1.03%)
Jul 09, 2014	21.74	21.77	21.63	21.76	49,362	+0.13(+0.59%)
Jul 08, 2014	21.82	21.82	21.56	21.63	99,051	-0.02(-0.11%)
Jul 07, 2014	21.76	21.80	21.63	21.66	82,339	-0.15(-0.68%)
Jul 03, 2014	21.80	21.80	21.80	21.80	101,267	+0.07(+0.31%)
Jul 02, 2014	21.80	21.81	21.69	21.74	154,375	-0.05(-0.24%)
Jul 01, 2014	21.88	22.04	21.72	21.79	146,046	+0.04(+0.17%)
Jun 30, 2014	21.74	21.75	21.65	21.75	75,802	+0.02(+0.10%)
Jun 27, 2014	21.68	21.73	21.59	21.73	102,308	+0.01(+0.03%)
Jun 26, 2014	21.72	21.74	21.50	21.72	75,924	+0.04(+0.17%)
Jun 25, 2014	21.56	21.70	21.44	21.68	909,266	+0.13(+0.59%)
Jun 24, 2014	22.07	22.07	21.49	21.56	208,490	-0.46(-2.11%)
Jun 23, 2014	22.19	22.19	21.95	22.02	129,378	+0.08(+0.38%)
Jun 20, 2014	21.93	21.95	21.80	21.94	317,435	+0.13(+0.62%)
Jun 19, 2014	21.85	21.85	21.63	21.80	166,124	+0.14(+0.66%)
Jun 18, 2014	21.54	21.66	21.47	21.66	92,991	+0.16(+0.77%)
Jun 17, 2014	21.53	21.53	21.38	21.50	287,405	-0.02(-0.10%)
Jun 16, 2014	21.44	21.57	21.43	21.52	277,770	+0.11(+0.52%)
Jun 13, 2014	21.33	21.42	21.16	21.41	131,602	+0.19(+0.92%)
Jun 12, 2014	21.28	21.36	21.19	21.21	150,164	+0.07(+0.32%)
Jun 11, 2014	21.02	21.18	21.00	21.15	234,635	+0.10(+0.46%)
Jun 10, 2014	21.09	21.09	21.00	21.05	84,891	+0.02(+0.12%)
Jun 06, 2014	20.94	21.06	20.92	21.02	79,823	+0.16(+0.78%)
Jun 05, 2014	20.71	20.88	20.69	20.86	48,881	+0.13(+0.61%)
Jun 04, 2014	20.76	20.76	20.66	20.73	64,520	-0.00(-0.00%)
Jun 03, 2014	20.66	20.76	20.61	20.73	71,619	+0.05(+0.25%)
Jun 02, 2014	20.81	20.81	20.65	20.68	65,536	-0.04(-0.22%)
May 30, 2014	20.76	20.76	20.64	20.73	132,277	-0.01(-0.07%)
May 29, 2014	20.64	20.74	20.58	20.74	62,743	+0.15(+0.73%)
May 28, 2014	20.52	20.63	20.51	20.59	421,864	+0.07(+0.33%)
May 27, 2014	20.57	20.57	20.45	20.52	49,675	+0.03(+0.16%)
May 23, 2014	20.56	20.49	20.49	20.49	52,637	-0.07(-0.34%)
May 22, 2014	20.61	20.61	20.52	20.56	41,551	+0.00(+0.00%)
May 21, 2014	20.42	20.58	20.40	20.56	72,465	+0.25(+1.25%)
May 20, 2014	20.39	20.40	20.28	20.31	42,568	-0.07(-0.32%)
May 19, 2014	20.30	20.42	20.28	20.37	297,731	+0.07(+0.36%)
May 16, 2014	20.42	20.42	20.22	20.30	85,647	-0.03(-0.15%)
May 15, 2014	20.60	20.60	20.19	20.33	84,119	-0.27(-1.31%)
May 14, 2014	20.64	20.65	20.56	20.60	222,537	+0.00(+0.00%)
May 13, 2014	20.57	20.61	20.52	20.60	127,258	+0.07(+0.36%)
May 12, 2014	20.50	20.52	20.40	20.52	69,142	+0.15(+0.73%)
May 09, 2014	20.46	20.46	20.32	20.37	42,468	-0.03(-0.15%)
May 08, 2014	20.70	20.70	20.40	20.40	104,719	-0.31(-1.48%)
May 07, 2014	20.68	20.72	20.51	20.71	38,545	+0.16(+0.80%)
May 06, 2014	20.58	20.64	20.52	20.55	131,228	+0.01(+0.04%)
May 05, 2014	20.44	20.58	20.33	20.54	59,073	+0.09(+0.44%)
May 02, 2014	20.42	20.57	20.37	20.45	42,225	+0.07(+0.37%)
May 01, 2014	20.70	20.70	20.33	20.37	403,316	-0.08(-0.40%)
Apr 30, 2014	20.45	20.47	20.30	20.46	1,801,502	-0.09(-0.44%)
Apr 29, 2014	20.43	20.62	20.43	20.55	75,210	+0.17(+0.84%)
Apr 28, 2014	20.61	20.61	20.18	20.37	71,702	+0.04(+0.22%)
Apr 25, 2014	20.46	20.46	20.26	20.33	66,580	-0.09(-0.44%)
Apr 24, 2014	20.58	20.58	20.41	20.42	85,258	-0.03(-0.15%)
Apr 23, 2014	20.44	20.51	20.39	20.45	62,298	+0.09(+0.44%)
Apr 22, 2014	20.43	20.43	20.26	20.36	84,877	-0.03(-0.15%)
Apr 21, 2014	20.31	20.40	20.22	20.39	94,722	+0.12(+0.59%)
Apr 17, 2014	20.16	20.27	20.27	20.27	57,714	+0.20(+0.98%)
Apr 16, 2014	19.96	20.09	19.94	20.07	90,257	+0.26(+1.31%)
Apr 15, 2014	19.68	19.82	19.56	19.81	223,416	+0.23(+1.19%)
Apr 14, 2014	19.45	19.63	19.41	19.58	28,710	+0.24(+1.22%)
Apr 11, 2014	19.38	19.42	19.30	19.35	38,591	-0.05(-0.25%)
Apr 10, 2014	19.67	19.68	19.35	19.39	29,522	-0.25(-1.30%)
Apr 09, 2014	19.60	19.66	19.47	19.65	33,507	+0.10(+0.50%)
Apr 08, 2014	19.42	19.57	19.39	19.55	16,598	+0.19(+0.97%)
Apr 07, 2014	19.84	19.84	19.35	19.36	46,950	-0.31(-1.56%)
Apr 04, 2014	19.91	19.91	19.63	19.67	46,103	-0.08(-0.42%)
Apr 03, 2014	19.71	19.79	19.66	19.75	21,335	+0.11(+0.57%)
Apr 02, 2014	19.57	19.67	19.55	19.64	43,718	+0.09(+0.46%)
Apr 01, 2014	19.54	19.55	19.46	19.55	23,772	+0.10(+0.50%)
Mar 31, 2014	19.57	19.57	19.40	19.45	61,194	+0.00(+0.00%)
Mar 28, 2014	19.30	19.49	19.30	19.45	55,277	+0.26(+1.33%)
Mar 27, 2014	19.13	19.24	19.02	19.20	327,724	+0.14(+0.74%)
Mar 26, 2014	19.15	19.25	19.06	19.06	21,645	-0.07(-0.39%)
Mar 25, 2014	19.00	19.15	19.00	19.13	25,031	+0.15(+0.79%)
Mar 24, 2014	19.19	19.19	18.96	18.98	31,291	-0.04(-0.23%)
Mar 21, 2014	19.08	19.15	19.03	19.03	15,751	-0.00(-0.01%)
Mar 20, 2014	18.92	19.04	18.82	19.03	24,086	+0.10(+0.51%)
Mar 19, 2014	19.16	19.16	18.82	18.93	37,276	-0.16(-0.82%)
Mar 18, 2014	19.03	19.13	18.94	19.09	61,841	+0.16(+0.87%)
Mar 17, 2014	18.94	18.96	18.86	18.92	70,180	+0.11(+0.60%)
Mar 14, 2014	18.75	18.85	18.75	18.81	27,540	+0.04(+0.20%)
Mar 13, 2014	18.92	18.97	18.69	18.77	43,713	-0.16(-0.87%)
Mar 12, 2014	18.85	19.00	18.80	18.94	23,227	+0.01(+0.04%)
Mar 11, 2014	19.24	19.24	18.87	18.93	55,288	-0.25(-1.29%)
Mar 10, 2014	19.15	19.18	19.03	19.18	42,174	+0.02(+0.12%)
Mar 07, 2014	19.19	19.19	19.07	19.15	29,246	+0.07(+0.35%)
Mar 06, 2014	19.00	19.09	18.97	19.09	25,680	+0.11(+0.59%)
Mar 05, 2014	19.12	19.13	18.94	18.97	55,524	-0.20(-1.05%)
Mar 04, 2014	19.27	19.27	19.09	19.18	36,015	+0.23(+1.22%)
Mar 03, 2014	19.00	19.15	18.91	18.94	52,311	-0.10(-0.51%)
Feb 28, 2014	18.96	19.14	18.96	19.04	19,565	+0.10(+0.55%)
Feb 27, 2014	18.97	18.97	18.86	18.94	30,266	-0.02(-0.11%)
Feb 26, 2014	19.14	19.14	18.92	18.96	28,240	-0.09(-0.47%)
Feb 25, 2014	19.08	19.10	18.94	19.05	32,158	-0.01(-0.04%)
Feb 24, 2014	18.92	19.24	18.92	19.06	56,261	+0.26(+1.39%)
Feb 21, 2014	18.98	18.98	18.80	18.80	74,347	-0.11(-0.59%)
Feb 20, 2014	18.82	18.93	18.77	18.91	34,822	+0.14(+0.76%)
Feb 19, 2014	18.80	18.95	18.75	18.77	58,824	+0.00(+0.00%)
Feb 18, 2014	18.77	18.80	18.68	18.77	68,202	+0.08(+0.44%)
Feb 14, 2014	18.46	18.68	18.68	18.68	102,069	+0.27(+1.46%)
Feb 13, 2014	18.23	18.47	18.21	18.41	24,046	+0.08(+0.45%)
Feb 12, 2014	18.46	18.46	18.32	18.33	40,316	-0.01(-0.04%)
Feb 11, 2014	18.04	18.38	18.04	18.34	63,705	+0.27(+1.49%)
Feb 10, 2014	18.23	18.23	18.02	18.07	25,775	-0.11(-0.62%)
Feb 07, 2014	18.14	18.20	18.02	18.18	25,908	+0.20(+1.12%)
Feb 06, 2014	17.72	18.02	17.72	17.98	20,498	+0.25(+1.39%)
Feb 05, 2014	17.87	17.87	17.71	17.73	28,961	-0.15(-0.84%)
Feb 04, 2014	17.81	17.96	17.75	17.88	34,640	+0.14(+0.80%)
Feb 03, 2014	18.02	18.12	17.72	17.74	134,271	-0.33(-1.82%)
Jan 31, 2014	18.15	18.23	17.99	18.07	37,020	-0.23(-1.27%)
Jan 30, 2014	18.41	18.41	18.22	18.30	33,229	+0.02(+0.08%)
Jan 29, 2014	18.27	18.38	18.18	18.29	33,318	-0.11(-0.61%)
Jan 28, 2014	18.24	18.41	18.24	18.40	81,468	+0.14(+0.78%)
Jan 27, 2014	18.38	18.38	18.11	18.26	53,677	-0.09(-0.49%)
Jan 24, 2014	18.62	18.62	18.32	18.35	76,457	-0.37(-1.96%)
Jan 23, 2014	18.88	18.88	18.63	18.71	49,704	-0.24(-1.24%)
Jan 22, 2014	18.91	18.95	18.84	18.95	38,412	+0.12(+0.62%)
Jan 21, 2014	18.86	18.88	18.72	18.83	39,931	+0.10(+0.52%)
Jan 17, 2014	18.84	18.73	18.73	18.73	49,965	-0.01(-0.04%)
Jan 16, 2014	18.71	18.75	18.64	18.74	60,382	+0.02(+0.12%)
Jan 15, 2014	18.79	18.80	18.71	18.72	33,469	-0.07(-0.36%)
Jan 14, 2014	18.65	18.79	18.62	18.79	143,105	+0.23(+1.25%)
Jan 13, 2014	18.93	18.93	18.52	18.55	137,108	-0.35(-1.83%)
Jan 10, 2014	18.95	18.95	18.79	18.90	36,213	+0.02(+0.12%)
Jan 09, 2014	19.01	19.01	18.75	18.88	50,902	-0.05(-0.27%)
Jan 08, 2014	19.15	19.15	18.90	18.93	35,628	-0.14(-0.73%)
Jan 07, 2014	19.05	19.08	18.89	19.07	50,364	+0.14(+0.73%)
Jan 06, 2014	19.07	19.07	18.86	18.93	83,662	-0.01(-0.04%)
Jan 03, 2014	19.04	19.07	18.88	18.94	64,017	-0.06(-0.31%)
Jan 02, 2014	19.21	19.21	18.93	19.00	82,920	-0.28(-1.48%)
Dec 31, 2013	19.19	19.28	19.28	19.28	48,496	+0.19(+0.98%)
Dec 30, 2013	19.25	19.27	19.05	19.09	89,902	-0.14(-0.74%)
Dec 27, 2013	19.26	19.26	19.13	19.24	47,129	+0.10(+0.55%)
Dec 26, 2013	19.01	19.15	19.01	19.13	85,328	+0.16(+0.82%)
Dec 24, 2013	18.82	19.00	18.82	18.98	31,736	+0.10(+0.52%)
Dec 23, 2013	19.06	19.06	18.86	18.88	117,695	-0.12(-0.63%)
Dec 20, 2013	18.94	19.00	18.83	19.00	30,940	+0.13(+0.67%)
Dec 19, 2013	18.88	18.88	18.74	18.87	27,462	+0.05(+0.24%)
Dec 18, 2013	18.69	18.82	18.51	18.82	24,147	+0.30(+1.62%)
Dec 17, 2013	18.70	18.70	18.47	18.53	29,840	-0.11(-0.60%)
Dec 16, 2013	18.71	18.71	18.52	18.64	46,231	+0.16(+0.89%)
Dec 13, 2013	18.48	18.48	18.38	18.47	22,817	-0.05(-0.28%)
Dec 12, 2013	18.47	18.57	18.44	18.53	23,764	+0.09(+0.49%)
Dec 11, 2013	18.78	18.78	18.41	18.44	65,053	-0.32(-1.72%)
Dec 10, 2013	18.82	18.82	18.71	18.76	37,018	+0.00(+0.00%)
Dec 09, 2013	18.83	18.83	18.73	18.76	35,561	+0.01(+0.04%)
Dec 06, 2013	18.86	18.86	18.75	18.75	26,718	+0.02(+0.12%)
Dec 05, 2013	18.79	18.79	18.67	18.73	18,519	-0.02(-0.12%)
Dec 04, 2013	18.82	18.83	18.62	18.75	27,600	-0.07(-0.36%)
Dec 03, 2013	18.77	18.85	18.69	18.82	44,445	+0.08(+0.43%)
Dec 02, 2013	18.82	18.87	18.68	18.74	21,898	-0.03(-0.16%)
Nov 29, 2013	18.73	18.90	18.71	18.77	18,448	-0.01(-0.04%)
Nov 27, 2013	19.01	19.01	18.69	18.77	48,498	-0.15(-0.79%)
Nov 26, 2013	19.04	19.04	18.87	18.92	29,544	-0.04(-0.24%)
Nov 25, 2013	19.19	19.19	18.88	18.97	66,423	-0.16(-0.82%)
Nov 22, 2013	19.14	19.14	18.99	19.12	63,409	+0.09(+0.47%)
Nov 21, 2013	18.99	19.05	18.90	19.03	58,436	+0.16(+0.87%)
Nov 20, 2013	18.99	19.03	18.82	18.87	54,605	-0.03(-0.16%)
Nov 19, 2013	18.96	18.98	18.82	18.90	47,391	+0.00(+0.00%)
Nov 18, 2013	19.20	19.20	18.86	18.90	87,647	-0.17(-0.90%)
Nov 15, 2013	19.08	19.08	18.94	19.07	65,949	+0.13(+0.71%)
Nov 14, 2013	18.92	18.94	18.82	18.94	30,405	+0.28(+1.52%)
Nov 12, 2013	18.91	18.91	18.64	18.65	29,694	-0.19(-1.03%)
Nov 11, 2013	18.94	18.94	18.79	18.85	54,254	+0.04(+0.20%)
Nov 08, 2013	18.63	18.81	18.53	18.81	46,178	+0.30(+1.62%)
Nov 07, 2013	18.90	18.90	18.49	18.51	58,297	-0.30(-1.59%)
Nov 06, 2013	18.97	18.97	18.77	18.81	22,256	+0.05(+0.28%)
Nov 05, 2013	18.86	19.21	18.74	18.76	49,400	-0.15(-0.79%)
Nov 04, 2013	18.83	18.91	18.71	18.91	65,119	+0.26(+1.41%)
Nov 01, 2013	18.88	18.88	18.45	18.65	68,960	-0.07(-0.36%)
Oct 31, 2013	19.53	19.53	18.66	18.71	42,811	-0.04(-0.24%)
Oct 30, 2013	18.90	18.97	18.65	18.76	200,662	-0.12(-0.63%)
Oct 29, 2013	18.92	18.92	18.78	18.88	48,159	+0.13(+0.72%)
Oct 28, 2013	18.73	18.76	18.66	18.74	63,423	+0.03(+0.18%)
Oct 25, 2013	18.68	18.77	18.61	18.71	29,117	+0.05(+0.28%)

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.