Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.18	13.22	13.11	13.14	160,966	-0.15(-1.15%)
Nov 27, 2019	13.26	13.32	13.19	13.29	206,080	+0.05(+0.38%)
Nov 26, 2019	13.40	13.40	13.21	13.24	371,521	-0.14(-1.07%)
Nov 25, 2019	13.34	13.40	13.30	13.39	304,295	+0.03(+0.25%)
Nov 22, 2019	13.43	13.47	13.34	13.35	162,029	-0.03(-0.25%)
Nov 21, 2019	13.23	13.41	13.20	13.39	256,229	+0.20(+1.54%)
Nov 20, 2019	13.05	13.27	12.97	13.18	169,301	+0.14(+1.04%)
Nov 19, 2019	13.21	13.23	13.04	13.05	343,491	-0.20(-1.53%)
Nov 18, 2019	13.35	13.35	13.21	13.25	250,566	-0.19(-1.45%)
Nov 15, 2019	13.37	13.49	13.37	13.45	101,563	+0.13(+0.95%)
Nov 14, 2019	13.37	13.45	13.28	13.32	191,586	-0.06(-0.44%)
Nov 13, 2019	13.40	13.44	13.33	13.38	163,338	-0.08(-0.57%)
Nov 12, 2019	13.57	13.64	13.40	13.46	275,595	-0.08(-0.63%)
Nov 11, 2019	13.52	13.59	13.45	13.54	146,827	-0.08(-0.62%)
Nov 08, 2019	13.59	13.65	13.48	13.62	189,782	-0.06(-0.43%)
Nov 07, 2019	13.61	13.73	13.59	13.68	155,312	+0.21(+1.53%)
Nov 06, 2019	13.76	13.79	13.44	13.48	304,030	-0.33(-2.42%)
Nov 05, 2019	13.79	13.90	13.72	13.81	276,394	+0.07(+0.49%)
Nov 04, 2019	13.46	13.79	13.46	13.74	343,703	+0.42(+3.18%)
Nov 01, 2019	13.07	13.34	13.05	13.32	344,726	+0.32(+2.48%)
Oct 31, 2019	13.01	13.02	12.87	13.00	369,071	-0.05(-0.39%)
Oct 30, 2019	13.36	13.36	13.01	13.05	340,224	-0.30(-2.22%)
Oct 29, 2019	13.22	13.44	13.18	13.34	152,513	+0.08(+0.57%)
Oct 28, 2019	13.40	13.47	13.26	13.27	199,508	-0.09(-0.70%)
Oct 25, 2019	13.24	13.39	13.23	13.36	114,200	+0.12(+0.89%)
Oct 24, 2019	13.36	13.39	13.18	13.24	129,408	-0.06(-0.48%)
Oct 23, 2019	13.18	13.34	13.12	13.31	113,712	+0.11(+0.80%)
Oct 22, 2019	13.07	13.34	13.01	13.20	140,789	+0.17(+1.30%)
Oct 21, 2019	12.84	13.04	12.84	13.03	118,352	+0.23(+1.79%)
Oct 18, 2019	12.87	12.96	12.80	12.80	88,927	-0.08(-0.62%)
Oct 17, 2019	12.91	12.97	12.85	12.88	99,669	+0.00(+0.03%)
Oct 16, 2019	13.00	13.10	12.88	12.88	200,877	-0.17(-1.30%)
Oct 15, 2019	12.98	13.19	12.96	13.05	426,217	+0.04(+0.29%)
Oct 14, 2019	12.96	13.04	12.86	13.01	105,576	-0.02(-0.16%)
Oct 11, 2019	12.97	13.14	12.94	13.03	380,155	+0.19(+1.52%)
Oct 10, 2019	12.70	12.88	12.70	12.84	262,096	+0.14(+1.13%)
Oct 09, 2019	12.68	12.74	12.66	12.69	173,864	+0.14(+1.08%)
Oct 08, 2019	12.68	12.76	12.56	12.56	207,882	-0.25(-1.92%)
Oct 07, 2019	12.92	12.98	12.80	12.80	268,695	-0.12(-0.92%)
Oct 04, 2019	12.88	12.93	12.77	12.92	357,363	+0.08(+0.59%)
Oct 03, 2019	12.66	12.85	12.53	12.85	358,430	+0.16(+1.27%)
Oct 02, 2019	12.93	12.96	12.67	12.68	345,436	-0.34(-2.60%)
Oct 01, 2019	13.39	13.44	13.02	13.02	298,451	-0.30(-2.29%)
Sep 30, 2019	13.32	13.40	13.32	13.33	502,136	-0.10(-0.76%)
Sep 27, 2019	13.37	13.53	13.34	13.43	156,479	+0.00(+0.00%)
Sep 26, 2019	13.56	13.57	13.37	13.43	173,897	-0.19(-1.43%)
Sep 25, 2019	13.55	13.64	13.46	13.62	148,060	+0.03(+0.25%)
Sep 24, 2019	13.81	13.81	13.52	13.59	298,503	-0.25(-1.77%)
Sep 23, 2019	13.73	13.87	13.72	13.84	172,305	+0.01(+0.06%)
Sep 20, 2019	13.89	13.90	13.77	13.83	148,212	+0.02(+0.18%)
Sep 19, 2019	13.95	13.98	13.79	13.80	113,902	-0.09(-0.66%)
Sep 18, 2019	13.86	13.91	13.79	13.90	194,145	-0.07(-0.48%)
Sep 17, 2019	14.21	14.22	13.89	13.96	293,445	-0.25(-1.77%)
Sep 16, 2019	14.31	14.32	14.05	14.21	561,247	+0.52(+3.83%)
Sep 13, 2019	13.67	13.75	13.63	13.69	131,928	+0.11(+0.83%)
Sep 12, 2019	13.48	13.63	13.40	13.58	184,378	-0.11(-0.80%)
Sep 11, 2019	13.73	13.85	13.58	13.69	192,541	+0.04(+0.28%)
Sep 10, 2019	13.57	13.85	13.57	13.65	269,895	+0.16(+1.21%)
Sep 09, 2019	13.28	13.51	13.28	13.48	180,412	+0.29(+2.16%)
Sep 06, 2019	13.10	13.21	13.03	13.20	101,181	+0.05(+0.38%)
Sep 05, 2019	13.06	13.27	13.06	13.15	322,989	+0.19(+1.49%)
Sep 04, 2019	12.93	13.00	12.91	12.96	162,868	+0.19(+1.51%)

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.