Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	13.27	13.42	13.22	13.30	105,912	+0.00(+0.00%)
Mar 30, 2016	13.41	13.43	13.23	13.30	161,295	+0.03(+0.23%)
Mar 29, 2016	13.08	13.28	12.97	13.27	153,483	+0.08(+0.57%)
Mar 28, 2016	13.31	13.31	13.11	13.19	105,529	-0.06(-0.49%)
Mar 24, 2016	13.06	13.26	13.26	13.26	334,222	+0.06(+0.43%)
Mar 23, 2016	13.40	13.46	13.18	13.20	197,407	-0.31(-2.30%)
Mar 22, 2016	13.47	13.60	13.40	13.51	78,175	-0.04(-0.28%)
Mar 21, 2016	13.56	13.64	13.42	13.55	307,660	-0.04(-0.28%)
Mar 18, 2016	13.80	13.80	13.49	13.59	282,458	-0.01(-0.04%)
Mar 17, 2016	13.52	13.70	13.38	13.59	177,696	+0.21(+1.57%)
Mar 16, 2016	13.26	13.41	13.16	13.38	252,573	+0.23(+1.77%)
Mar 15, 2016	13.00	13.15	12.91	13.15	95,583	-0.04(-0.29%)
Mar 14, 2016	13.15	13.23	13.05	13.19	137,937	-0.09(-0.68%)
Mar 11, 2016	13.17	13.32	13.11	13.28	231,354	+0.32(+2.44%)
Mar 10, 2016	12.97	12.97	12.73	12.96	141,002	+0.02(+0.14%)
Mar 09, 2016	12.94	13.11	12.76	12.94	163,777	+0.19(+1.51%)
Mar 08, 2016	13.31	13.31	12.73	12.75	499,702	-0.58(-4.34%)
Mar 07, 2016	13.19	13.33	12.97	13.33	380,775	+0.32(+2.49%)
Mar 04, 2016	12.97	12.98	12.81	13.00	241,380	+0.13(+0.99%)
Mar 03, 2016	12.71	12.89	12.62	12.88	209,329	+0.21(+1.64%)
Mar 02, 2016	12.28	12.67	12.22	12.67	275,215	+0.33(+2.71%)
Mar 01, 2016	12.20	12.38	12.05	12.34	275,838	+0.23(+1.93%)
Feb 29, 2016	12.29	12.30	12.06	12.10	153,421	-0.11(-0.86%)
Feb 26, 2016	12.34	12.37	12.19	12.21	144,394	+0.09(+0.74%)
Feb 25, 2016	12.06	12.13	11.87	12.12	150,804	+0.02(+0.12%)
Feb 24, 2016	11.79	12.12	11.72	12.10	177,824	+0.12(+1.00%)
Feb 23, 2016	12.28	12.32	11.96	11.98	199,449	-0.39(-3.16%)
Feb 22, 2016	12.46	12.46	12.28	12.37	217,377	+0.27(+2.24%)
Feb 19, 2016	12.05	12.10	11.88	12.10	97,202	-0.04(-0.31%)
Feb 18, 2016	12.40	12.40	12.10	12.14	214,895	-0.13(-1.04%)
Feb 17, 2016	12.09	12.34	12.00	12.27	314,615	+0.35(+2.97%)
Feb 16, 2016	12.00	12.03	11.74	11.91	194,269	+0.13(+1.08%)
Feb 12, 2016	11.64	11.79	11.79	11.79	249,564	+0.29(+2.48%)
Feb 11, 2016	11.34	11.58	11.19	11.50	280,076	-0.05(-0.46%)
Feb 10, 2016	11.58	11.82	11.46	11.55	164,433	-0.05(-0.39%)
Feb 09, 2016	11.73	11.82	11.42	11.60	242,625	-0.29(-2.46%)
Feb 08, 2016	11.69	11.96	11.52	11.89	180,721	-0.03(-0.25%)
Feb 05, 2016	12.06	12.06	11.83	11.92	135,452	-0.27(-2.22%)
Feb 04, 2016	12.22	12.41	12.11	12.19	187,938	+0.02(+0.12%)
Feb 03, 2016	11.90	12.18	11.49	12.18	273,222	+0.45(+3.85%)
Feb 02, 2016	11.91	11.91	11.67	11.73	196,071	-0.41(-3.35%)
Feb 01, 2016	12.28	12.28	11.95	12.13	342,609	-0.25(-2.00%)
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%)

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.