Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.66	17.73	17.03	17.07	1,739,025	-1.21(-6.61%)
Nov 26, 2014	18.46	18.28	18.28	18.28	114,540	-0.23(-1.25%)
Nov 25, 2014	18.87	18.87	18.47	18.51	114,904	-0.30(-1.62%)
Nov 24, 2014	18.95	19.00	18.73	18.81	95,161	-0.13(-0.70%)
Nov 21, 2014	18.99	19.09	18.83	18.95	159,962	+0.24(+1.27%)
Nov 20, 2014	18.46	18.73	18.46	18.71	94,448	+0.23(+1.24%)
Nov 19, 2014	18.39	18.52	18.25	18.48	137,082	+0.09(+0.49%)
Nov 18, 2014	18.39	18.52	18.29	18.39	73,482	+0.01(+0.03%)
Nov 17, 2014	18.43	18.47	18.30	18.38	87,818	-0.09(-0.48%)
Nov 14, 2014	18.37	18.49	18.27	18.47	64,836	+0.19(+1.05%)
Nov 13, 2014	18.48	18.48	18.02	18.28	160,975	-0.25(-1.36%)
Nov 12, 2014	18.63	18.76	18.52	18.53	99,503	-0.16(-0.83%)
Nov 11, 2014	18.67	18.74	18.49	18.69	180,528	+0.06(+0.32%)
Nov 10, 2014	19.04	19.06	18.59	18.63	151,881	-0.19(-0.98%)
Nov 07, 2014	18.63	18.94	18.63	18.81	132,254	+0.25(+1.36%)
Nov 06, 2014	18.30	18.56	18.19	18.56	70,750	+0.22(+1.21%)
Nov 05, 2014	18.27	18.41	18.09	18.34	106,706	+0.30(+1.69%)
Nov 04, 2014	18.30	18.30	17.90	18.03	166,376	-0.41(-2.21%)
Nov 03, 2014	18.86	18.92	18.40	18.44	151,515	-0.33(-1.74%)
Oct 31, 2014	18.49	18.78	18.25	18.77	115,314	+0.39(+2.10%)
Oct 30, 2014	18.37	18.46	18.19	18.38	77,221	-0.09(-0.47%)
Oct 29, 2014	18.63	18.74	18.28	18.47	82,903	+0.07(+0.39%)
Oct 28, 2014	18.05	18.43	17.99	18.40	184,878	+0.41(+2.31%)
Oct 27, 2014	18.16	18.38	18.38	17.98	185,999	-0.40(-2.18%)
Oct 24, 2014	18.43	18.43	18.14	18.38	92,004	-0.04(-0.20%)
Oct 23, 2014	18.35	18.59	18.28	18.42	84,562	+0.33(+1.80%)
Oct 22, 2014	18.51	18.61	18.09	18.09	120,372	-0.35(-1.89%)
Oct 21, 2014	18.11	18.49	18.11	18.44	169,341	+0.53(+2.98%)
Oct 20, 2014	17.76	17.82	17.70	17.91	100,227	+0.13(+0.75%)
Oct 17, 2014	17.95	18.13	17.63	17.77	160,127	+0.14(+0.80%)
Oct 16, 2014	16.93	17.80	16.90	17.63	118,106	+0.31(+1.80%)
Oct 15, 2014	16.96	17.35	16.68	17.32	1,214,314	+0.16(+0.91%)
Oct 14, 2014	17.50	17.67	17.08	17.17	156,376	-0.23(-1.32%)
Oct 13, 2014	17.95	18.11	17.38	17.40	186,614	-0.58(-3.22%)
Oct 10, 2014	18.20	18.34	17.79	17.97	254,723	-0.23(-1.26%)
Oct 09, 2014	18.80	18.82	18.20	18.20	156,294	-0.73(-3.84%)
Oct 08, 2014	18.75	18.94	18.40	18.93	148,067	+0.16(+0.83%)
Oct 07, 2014	18.96	19.15	18.78	18.78	101,889	-0.27(-1.44%)
Oct 06, 2014	19.10	19.21	18.92	19.05	55,257	+0.01(+0.04%)
Oct 03, 2014	19.14	19.14	18.87	19.04	88,460	-0.02(-0.12%)
Oct 02, 2014	19.05	19.16	18.70	19.06	321,539	-0.07(-0.35%)
Oct 01, 2014	19.53	19.58	19.07	19.13	1,647,899	-0.41(-2.10%)
Sep 30, 2014	19.80	19.81	19.41	19.54	58,381	-0.23(-1.18%)
Sep 29, 2014	19.66	19.81	19.55	19.78	727,050	-0.05(-0.26%)
Sep 26, 2014	19.59	19.88	19.52	19.83	76,435	+0.25(+1.27%)
Sep 25, 2014	19.86	19.87	19.58	19.58	93,387	-0.31(-1.55%)
Sep 24, 2014	19.86	19.95	19.59	19.89	142,386	-0.00(-0.01%)
Sep 23, 2014	19.92	20.04	19.86	19.89	51,992	-0.03(-0.14%)
Sep 22, 2014	20.21	20.21	19.85	19.92	195,593	-0.33(-1.61%)
Sep 19, 2014	20.29	20.38	20.23	20.24	79,557	-0.11(-0.52%)
Sep 18, 2014	20.51	20.52	20.30	20.35	50,358	-0.10(-0.48%)
Sep 17, 2014	20.58	20.69	20.45	20.45	105,045	-0.10(-0.49%)
Sep 16, 2014	20.30	20.67	20.29	20.55	61,788	+0.24(+1.17%)
Sep 15, 2014	20.16	20.35	20.06	20.31	69,652	+0.13(+0.62%)
Sep 12, 2014	20.49	20.49	20.12	20.18	82,625	-0.30(-1.48%)
Sep 11, 2014	20.35	20.49	20.22	20.49	70,819	+0.03(+0.15%)
Sep 10, 2014	20.45	20.46	20.22	20.46	534,547	-0.04(-0.18%)
Sep 09, 2014	20.67	20.67	20.39	20.49	71,595	-0.11(-0.54%)
Sep 08, 2014	20.88	20.88	20.51	20.61	94,593	-0.33(-1.56%)
Sep 05, 2014	20.76	20.93	20.68	20.93	67,572	+0.16(+0.79%)
Sep 04, 2014	21.10	21.12	20.69	20.77	94,411	-0.31(-1.48%)
Sep 03, 2014	21.17	21.21	21.07	21.08	56,819	+0.10(+0.49%)

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.