Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	23.00	22.83	22.83	22.83	165,600	-0.14(-0.61%)
Dec 30, 2014	23.15	23.16	22.91	22.97	184,356	-0.19(-0.82%)
Dec 29, 2014	23.19	23.32	23.02	23.16	137,011	+0.08(+0.35%)
Dec 26, 2014	23.28	23.29	22.98	23.08	128,464	-0.02(-0.09%)
Dec 24, 2014	23.29	23.10	23.10	23.10	424,900	-0.19(-0.82%)
Dec 23, 2014	23.12	23.36	22.99	23.29	405,038	+0.32(+1.38%)
Dec 22, 2014	23.30	23.30	22.76	22.97	1,036,242	-0.27(-1.15%)
Dec 19, 2014	22.76	23.24	22.49	23.24	179,546	+0.62(+2.74%)
Dec 18, 2014	22.70	22.79	22.03	22.62	403,001	+0.46(+2.08%)
Dec 17, 2014	21.71	22.35	21.35	22.16	413,695	+0.93(+4.38%)
Dec 16, 2014	20.92	21.85	20.82	21.23	670,527	+0.19(+0.90%)
Dec 15, 2014	21.46	21.63	20.96	21.04	217,517	-0.21(-0.99%)
Dec 12, 2014	21.49	21.59	21.25	21.25	260,661	-0.42(-1.94%)
Dec 11, 2014	21.77	22.21	21.62	21.67	164,965	-0.02(-0.09%)
Dec 10, 2014	22.23	22.23	21.55	21.69	327,842	-0.72(-3.21%)
Dec 09, 2014	22.15	22.44	22.01	22.41	100,620	+0.24(+1.08%)
Dec 08, 2014	22.99	22.99	22.11	22.17	350,548	-0.95(-4.11%)
Dec 05, 2014	23.38	23.39	23.02	23.12	202,803	-0.28(-1.20%)
Dec 04, 2014	23.53	23.53	23.20	23.40	230,549	-0.21(-0.89%)
Dec 03, 2014	23.49	23.79	23.40	23.61	372,005	+0.30(+1.29%)
Dec 02, 2014	23.02	23.53	22.86	23.31	1,322,979	+0.29(+1.26%)
Dec 01, 2014	23.00	23.12	22.66	23.02	577,684	-0.01(-0.04%)
Nov 28, 2014	23.82	23.92	22.97	23.03	1,289,005	-1.63(-6.61%)
Nov 26, 2014	24.90	24.66	24.66	24.66	84,900	-0.31(-1.25%)
Nov 25, 2014	25.46	25.46	24.92	24.97	85,170	-0.41(-1.62%)
Nov 24, 2014	25.57	25.63	25.27	25.38	70,536	-0.18(-0.70%)
Nov 21, 2014	25.62	25.76	25.41	25.56	118,568	+0.32(+1.27%)
Nov 20, 2014	24.90	25.27	24.90	25.24	70,007	+0.31(+1.24%)
Nov 19, 2014	24.81	24.99	24.62	24.93	101,609	+0.12(+0.49%)
Nov 18, 2014	24.81	24.98	24.68	24.81	54,467	+0.01(+0.03%)
Nov 17, 2014	24.86	24.92	24.69	24.80	65,093	-0.12(-0.48%)
Nov 14, 2014	24.78	24.95	24.65	24.92	48,058	+0.26(+1.05%)
Nov 13, 2014	24.93	24.93	24.31	24.66	119,319	-0.34(-1.36%)
Nov 12, 2014	25.14	25.31	24.98	25.00	73,754	-0.21(-0.83%)
Nov 11, 2014	25.19	25.28	24.94	25.21	133,812	+0.08(+0.32%)
Nov 10, 2014	25.69	25.71	25.08	25.13	112,578	-0.25(-0.99%)
Nov 07, 2014	25.13	25.55	25.13	25.38	98,030	+0.34(+1.36%)
Nov 06, 2014	24.69	25.04	24.54	25.04	52,442	+0.30(+1.21%)
Nov 05, 2014	24.65	24.84	24.41	24.74	79,093	+0.41(+1.69%)
Nov 04, 2014	24.69	24.69	24.15	24.33	123,322	-0.55(-2.21%)
Nov 03, 2014	25.45	25.52	24.83	24.88	112,307	-0.44(-1.74%)
Oct 31, 2014	24.94	25.33	24.62	25.32	85,474	+0.52(+2.10%)
Oct 30, 2014	24.79	24.90	24.54	24.80	57,238	-0.12(-0.47%)
Oct 29, 2014	25.13	25.28	24.66	24.92	61,450	+0.10(+0.39%)
Oct 28, 2014	24.35	24.86	24.27	24.82	137,036	+0.56(+2.31%)
Oct 27, 2014	24.50	24.80	24.80	24.26	137,867	-0.54(-2.18%)
Oct 24, 2014	24.87	24.87	24.47	24.80	68,196	-0.05(-0.20%)
Oct 23, 2014	24.75	25.08	24.67	24.85	62,680	+0.44(+1.80%)
Oct 22, 2014	24.97	25.11	24.41	24.41	89,223	-0.47(-1.89%)
Oct 21, 2014	24.43	24.95	24.43	24.88	125,520	+0.72(+2.98%)
Oct 20, 2014	23.96	24.04	23.88	24.16	74,291	+0.18(+0.75%)
Oct 17, 2014	24.22	24.46	23.79	23.98	118,690	+0.19(+0.80%)
Oct 16, 2014	22.84	24.01	22.80	23.79	87,543	+0.42(+1.80%)
Oct 15, 2014	22.88	23.40	22.50	23.37	900,077	+0.21(+0.91%)
Oct 14, 2014	23.61	23.84	23.04	23.16	115,910	-0.31(-1.32%)
Oct 13, 2014	24.21	24.43	23.45	23.47	138,323	-0.78(-3.22%)
Oct 10, 2014	24.55	24.74	24.00	24.25	188,807	-0.31(-1.26%)
Oct 09, 2014	25.36	25.39	24.56	24.56	115,849	-0.98(-3.84%)
Oct 08, 2014	25.29	25.55	24.82	25.54	109,751	+0.21(+0.83%)
Oct 07, 2014	25.58	25.84	25.33	25.33	75,523	-0.37(-1.44%)
Oct 06, 2014	25.77	25.91	25.53	25.70	40,958	+0.01(+0.04%)
Oct 03, 2014	25.82	25.82	25.46	25.69	65,569	-0.03(-0.12%)
Oct 02, 2014	25.70	25.85	25.23	25.72	238,332	-0.09(-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.