Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.09	12.38	12.02	12.38	209,328	+0.32(+2.68%)
Jan 28, 2016	12.07	12.18	11.82	12.06	198,643	+0.38(+3.22%)
Jan 27, 2016	11.76	11.99	11.54	11.68	245,620	-0.06(-0.51%)
Jan 26, 2016	11.48	11.74	11.34	11.74	188,731	+0.44(+3.86%)
Jan 25, 2016	11.66	11.91	11.29	11.31	347,368	-0.56(-4.69%)
Jan 22, 2016	11.80	11.94	11.58	11.86	310,070	+0.50(+4.43%)
Jan 21, 2016	11.01	11.48	10.94	11.36	261,716	+0.35(+3.14%)
Jan 20, 2016	11.13	11.17	10.63	11.01	477,102	-0.32(-2.85%)
Jan 19, 2016	11.72	11.73	11.16	11.34	371,675	-0.29(-2.52%)
Jan 15, 2016	11.52	11.63	11.63	11.63	406,806	-0.33(-2.77%)
Jan 14, 2016	11.55	12.06	11.41	11.96	240,956	+0.50(+4.33%)
Jan 13, 2016	11.84	11.91	11.34	11.46	329,103	-0.25(-2.12%)
Jan 12, 2016	11.97	11.97	11.39	11.71	256,890	+0.04(+0.32%)
Jan 11, 2016	11.99	11.99	11.53	11.67	269,175	-0.27(-2.27%)
Jan 08, 2016	12.16	12.17	11.89	11.94	337,713	-0.16(-1.30%)
Jan 07, 2016	12.21	12.41	12.04	12.10	572,609	-0.30(-2.39%)
Jan 06, 2016	12.69	12.69	12.31	12.40	502,050	-0.49(-3.77%)
Jan 05, 2016	12.87	12.89	12.68	12.88	125,186	+0.05(+0.35%)
Jan 04, 2016	12.82	12.94	12.63	12.84	256,242	-0.01(-0.06%)
Dec 31, 2015	12.79	12.85	12.85	12.85	312,754	+0.06(+0.47%)
Dec 30, 2015	12.78	12.99	12.76	12.79	316,473	-0.21(-1.61%)
Dec 29, 2015	13.15	13.17	12.92	13.00	311,139	+0.08(+0.63%)
Dec 28, 2015	12.93	13.00	12.85	12.91	1,030,241	-0.24(-1.83%)
Dec 24, 2015	13.34	13.15	13.15	13.15	106,424	-0.14(-1.02%)
Dec 23, 2015	12.95	13.29	12.94	13.29	357,706	+0.57(+4.49%)
Dec 22, 2015	12.59	12.78	12.55	12.72	476,441	+0.17(+1.32%)
Dec 21, 2015	12.58	12.66	12.43	12.55	435,672	-0.03(-0.24%)
Dec 18, 2015	12.81	12.81	12.56	12.58	553,029	-0.21(-1.62%)
Dec 17, 2015	13.16	13.16	12.79	12.79	191,500	-0.34(-2.62%)
Dec 16, 2015	13.18	13.29	12.99	13.13	350,315	-0.07(-0.57%)
Dec 15, 2015	13.08	13.27	13.08	13.21	269,791	+0.35(+2.73%)
Dec 14, 2015	12.75	12.94	12.61	12.86	339,839	+0.05(+0.41%)
Dec 11, 2015	13.07	13.07	12.79	12.81	545,829	-0.48(-3.59%)
Dec 10, 2015	13.22	13.45	13.11	13.28	191,256	+0.11(+0.86%)
Dec 09, 2015	13.07	13.45	13.00	13.17	250,252	+0.17(+1.30%)
Dec 08, 2015	12.84	13.18	12.75	13.00	295,721	-0.15(-1.14%)
Dec 07, 2015	13.42	13.43	12.98	13.15	584,174	-0.54(-3.93%)
Dec 04, 2015	13.66	13.78	13.44	13.69	221,733	-0.11(-0.81%)
Dec 03, 2015	14.19	14.19	13.73	13.80	217,411	-0.27(-1.91%)
Dec 02, 2015	14.45	14.48	14.04	14.07	250,453	-0.46(-3.19%)
Dec 01, 2015	14.46	14.53	14.43	14.53	148,952	+0.07(+0.52%)
Nov 30, 2015	14.42	14.57	14.40	14.46	86,459	+0.09(+0.62%)
Nov 27, 2015	14.39	14.41	14.32	14.37	29,343	-0.13(-0.91%)
Nov 25, 2015	14.51	14.50	14.50	14.50	107,545	-0.12(-0.84%)
Nov 24, 2015	14.37	14.66	14.37	14.62	149,222	+0.35(+2.46%)
Nov 23, 2015	14.13	14.34	14.10	14.27	101,746	+0.10(+0.72%)
Nov 20, 2015	14.34	14.40	14.16	14.17	114,232	-0.17(-1.18%)
Nov 19, 2015	14.46	14.50	14.22	14.34	216,302	-0.21(-1.44%)
Nov 18, 2015	14.36	14.56	14.27	14.54	228,340	+0.25(+1.78%)
Nov 17, 2015	14.40	14.47	14.26	14.29	305,945	-0.16(-1.14%)
Nov 16, 2015	13.95	14.47	13.89	14.46	177,966	+0.47(+3.36%)
Nov 13, 2015	14.02	14.09	13.83	13.98	106,208	-0.07(-0.53%)
Nov 12, 2015	14.27	14.27	14.03	14.06	163,602	-0.34(-2.38%)
Nov 11, 2015	14.72	14.72	14.36	14.40	172,316	-0.30(-2.03%)
Nov 10, 2015	14.63	14.77	14.57	14.70	130,183	+0.04(+0.26%)
Nov 09, 2015	14.81	14.93	14.60	14.66	527,578	-0.17(-1.16%)
Nov 06, 2015	14.75	14.84	14.61	14.84	110,359	-0.05(-0.35%)
Nov 05, 2015	14.99	15.11	14.84	14.89	123,813	-0.16(-1.04%)
Nov 04, 2015	15.22	15.23	14.93	15.05	282,913	-0.13(-0.84%)
Nov 03, 2015	14.92	15.29	14.92	15.17	172,798	+0.36(+2.42%)

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.