Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.22	17.09	17.09	17.09	221,239	-0.10(-0.61%)
Dec 30, 2014	17.33	17.34	17.15	17.19	246,297	-0.14(-0.82%)
Dec 29, 2014	17.36	17.46	17.23	17.34	183,044	+0.06(+0.35%)
Dec 26, 2014	17.43	17.43	17.20	17.28	171,626	-0.02(-0.09%)
Dec 24, 2014	17.43	17.29	17.29	17.29	567,660	-0.14(-0.82%)
Dec 23, 2014	17.31	17.49	17.21	17.43	541,125	+0.24(+1.38%)
Dec 22, 2014	17.44	17.44	17.04	17.20	1,384,405	-0.20(-1.15%)
Dec 19, 2014	17.04	17.40	16.84	17.40	239,870	+0.46(+2.74%)
Dec 18, 2014	16.99	17.06	16.49	16.93	538,403	+0.34(+2.08%)
Dec 17, 2014	16.25	16.73	15.98	16.59	552,690	+0.70(+4.38%)
Dec 16, 2014	15.66	16.35	15.58	15.89	895,814	+0.14(+0.90%)
Dec 15, 2014	16.06	16.19	15.69	15.75	290,599	-0.16(-0.99%)
Dec 12, 2014	16.09	16.16	15.91	15.91	348,239	-0.31(-1.94%)
Dec 11, 2014	16.30	16.62	16.18	16.22	220,390	-0.02(-0.09%)
Dec 10, 2014	16.64	16.64	16.13	16.24	437,992	-0.54(-3.21%)
Dec 09, 2014	16.58	16.80	16.47	16.77	134,426	+0.18(+1.08%)
Dec 08, 2014	17.21	17.21	16.55	16.59	468,327	-0.71(-4.11%)
Dec 05, 2014	17.50	17.51	17.23	17.31	270,942	-0.21(-1.20%)
Dec 04, 2014	17.61	17.61	17.37	17.52	308,010	-0.16(-0.89%)
Dec 03, 2014	17.58	17.81	17.51	17.67	496,993	+0.22(+1.29%)
Dec 02, 2014	17.23	17.61	17.11	17.45	1,767,481	+0.22(+1.26%)
Dec 01, 2014	17.22	17.31	16.96	17.23	771,777	-0.01(-0.04%)
Nov 28, 2014	17.83	17.90	17.19	17.24	1,722,092	-1.22(-6.61%)
Nov 26, 2014	18.64	18.46	18.46	18.46	113,425	-0.23(-1.25%)
Nov 25, 2014	19.06	19.06	18.65	18.69	113,785	-0.31(-1.62%)
Nov 24, 2014	19.14	19.18	18.91	19.00	94,235	-0.13(-0.70%)
Nov 21, 2014	19.18	19.28	19.02	19.13	158,405	+0.24(+1.27%)
Nov 20, 2014	18.64	18.91	18.64	18.89	93,528	+0.23(+1.24%)
Nov 19, 2014	18.57	18.71	18.43	18.66	135,748	+0.09(+0.49%)
Nov 18, 2014	18.57	18.70	18.47	18.57	72,767	+0.01(+0.03%)
Nov 17, 2014	18.61	18.66	18.48	18.56	86,963	-0.09(-0.48%)
Nov 14, 2014	18.55	18.68	18.45	18.65	64,204	+0.19(+1.05%)
Nov 13, 2014	18.66	18.66	18.20	18.46	159,408	-0.25(-1.36%)
Nov 12, 2014	18.82	18.94	18.70	18.71	98,534	-0.16(-0.83%)
Nov 11, 2014	18.86	18.92	18.67	18.87	178,770	+0.06(+0.32%)
Nov 10, 2014	19.23	19.24	18.77	18.81	150,402	-0.19(-0.98%)
Nov 07, 2014	18.81	19.12	18.81	19.00	130,966	+0.25(+1.36%)
Nov 06, 2014	18.48	18.74	18.37	18.74	70,061	+0.22(+1.21%)
Nov 05, 2014	18.45	18.59	18.27	18.52	105,667	+0.31(+1.69%)
Nov 04, 2014	18.48	18.48	18.08	18.21	164,756	-0.41(-2.21%)
Nov 03, 2014	19.05	19.10	18.59	18.62	150,040	-0.33(-1.74%)
Oct 31, 2014	18.67	18.96	18.43	18.95	114,192	+0.39(+2.10%)
Oct 30, 2014	18.56	18.64	18.37	18.56	76,469	-0.09(-0.47%)
Oct 29, 2014	18.81	18.92	18.46	18.65	82,096	+0.07(+0.39%)
Oct 28, 2014	18.23	18.61	18.16	18.58	183,078	+0.42(+2.31%)
Oct 27, 2014	18.34	18.56	18.56	18.16	184,188	-0.40(-2.18%)
Oct 24, 2014	18.62	18.62	18.32	18.56	91,108	-0.04(-0.20%)
Oct 23, 2014	18.53	18.77	18.46	18.60	83,739	+0.33(+1.80%)
Oct 22, 2014	18.69	18.80	18.27	18.27	119,200	-0.35(-1.89%)
Oct 21, 2014	18.29	18.68	18.29	18.62	167,692	+0.54(+2.98%)
Oct 20, 2014	17.93	18.00	17.87	18.08	99,251	+0.13(+0.75%)
Oct 17, 2014	18.13	18.31	17.81	17.95	158,568	+0.14(+0.80%)
Oct 16, 2014	17.10	17.97	17.07	17.81	116,956	+0.31(+1.80%)
Oct 15, 2014	17.13	17.52	16.84	17.49	1,202,490	+0.16(+0.91%)
Oct 14, 2014	17.67	17.84	17.25	17.34	154,854	-0.23(-1.32%)
Oct 13, 2014	18.12	18.29	17.56	17.57	184,797	-0.58(-3.22%)
Oct 10, 2014	18.38	18.52	17.96	18.15	252,243	-0.23(-1.26%)
Oct 09, 2014	18.98	19.00	18.38	18.38	154,772	-0.73(-3.84%)
Oct 08, 2014	18.93	19.12	18.58	19.12	146,625	+0.16(+0.83%)
Oct 07, 2014	19.15	19.34	18.96	18.96	100,897	-0.28(-1.44%)
Oct 06, 2014	19.29	19.39	19.11	19.24	54,719	+0.01(+0.04%)
Oct 03, 2014	19.33	19.33	19.06	19.23	87,599	-0.02(-0.12%)
Oct 02, 2014	19.24	19.35	18.88	19.25	318,408	-0.07(-0.35%)

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.