Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	13.79	14.10	13.53	14.08	466,660	+0.21(+1.55%)
Aug 28, 2015	13.55	14.02	13.55	13.87	248,999	+0.28(+2.07%)
Aug 27, 2015	13.21	13.59	13.19	13.59	504,699	+0.70(+5.41%)
Aug 26, 2015	12.79	12.92	12.55	12.89	272,436	+0.39(+3.14%)
Aug 25, 2015	13.20	13.20	12.50	12.50	314,396	-0.18(-1.40%)
Aug 24, 2015	12.86	13.16	12.55	12.67	626,956	-0.68(-5.11%)
Aug 21, 2015	13.71	13.82	13.36	13.36	828,054	-0.47(-3.38%)
Aug 20, 2015	14.09	14.18	13.82	13.82	458,681	-0.34(-2.41%)
Aug 19, 2015	14.49	14.49	14.08	14.16	271,872	-0.40(-2.75%)
Aug 18, 2015	14.56	14.63	14.48	14.56	81,183	-0.04(-0.29%)
Aug 17, 2015	14.55	14.69	14.49	14.61	98,226	+0.02(+0.14%)
Aug 14, 2015	14.68	14.75	14.57	14.59	70,998	-0.06(-0.40%)
Aug 13, 2015	14.78	14.80	14.62	14.65	151,874	-0.22(-1.50%)
Aug 12, 2015	14.50	14.89	14.48	14.87	162,192	+0.28(+1.93%)
Aug 11, 2015	14.25	14.61	14.24	14.59	271,949	-0.01(-0.10%)
Aug 10, 2015	14.16	14.60	14.16	14.60	80,591	+0.47(+3.36%)
Aug 07, 2015	14.31	14.45	14.08	14.13	246,351	-0.27(-1.90%)
Aug 06, 2015	14.11	14.42	13.97	14.40	282,634	+0.26(+1.83%)
Aug 05, 2015	14.34	14.51	14.14	14.14	351,314	-0.11(-0.78%)
Aug 04, 2015	14.33	14.49	14.19	14.25	144,795	-0.07(-0.52%)
Aug 03, 2015	14.51	14.54	14.29	14.33	405,212	-0.28(-1.93%)
Jul 31, 2015	14.91	14.91	14.60	14.61	231,266	-0.40(-2.67%)
Jul 30, 2015	15.09	15.11	14.93	15.01	130,152	-0.09(-0.59%)
Jul 29, 2015	14.85	15.11	14.78	15.10	410,841	+0.24(+1.65%)
Jul 28, 2015	14.48	14.93	14.45	14.85	224,446	+0.42(+2.93%)
Jul 27, 2015	14.49	14.60	14.38	14.43	282,314	-0.22(-1.52%)
Jul 24, 2015	14.97	14.97	14.60	14.65	292,053	-0.30(-1.98%)
Jul 23, 2015	15.01	15.11	14.85	14.95	154,902	-0.04(-0.25%)
Jul 22, 2015	15.08	15.13	14.97	14.99	220,585	-0.13(-0.83%)
Jul 21, 2015	15.09	15.23	15.07	15.11	125,079	+0.02(+0.15%)
Jul 20, 2015	15.31	15.31	15.08	15.09	204,927	-0.21(-1.40%)
Jul 17, 2015	15.48	15.48	15.25	15.31	191,182	-0.18(-1.15%)
Jul 16, 2015	15.58	15.61	15.46	15.48	97,792	-0.02(-0.14%)
Jul 15, 2015	15.72	15.75	15.45	15.51	345,514	-0.29(-1.83%)
Jul 14, 2015	15.60	15.83	15.57	15.80	134,828	+0.16(+1.00%)
Jul 13, 2015	15.56	15.66	15.54	15.64	139,338	+0.10(+0.67%)
Jul 10, 2015	15.54	15.65	15.48	15.54	246,170	+0.07(+0.43%)
Jul 09, 2015	15.59	15.68	15.47	15.47	109,736	+0.06(+0.38%)
Jul 08, 2015	15.62	15.73	15.34	15.41	323,774	-0.33(-2.07%)
Jul 07, 2015	15.56	15.77	15.34	15.74	279,714	+0.16(+1.00%)
Jul 06, 2015	15.62	15.74	15.54	15.58	3,591,793	-0.23(-1.45%)
Jul 02, 2015	15.82	15.81	15.81	15.81	133,428	+0.05(+0.33%)
Jul 01, 2015	16.05	16.05	15.70	15.76	206,805	-0.23(-1.44%)
Jun 30, 2015	16.05	16.05	15.91	15.99	1,434,597	+0.08(+0.51%)
Jun 29, 2015	16.03	16.08	15.91	15.91	169,416	-0.30(-1.83%)
Jun 26, 2015	16.18	16.20	16.05	16.20	121,584	+0.02(+0.14%)
Jun 25, 2015	16.36	16.36	16.17	16.18	162,099	-0.17(-1.04%)
Jun 24, 2015	16.42	16.49	16.34	16.35	215,426	-0.10(-0.59%)
Jun 23, 2015	16.37	16.47	16.35	16.45	106,175	+0.08(+0.47%)
Jun 22, 2015	16.35	16.40	16.25	16.37	197,426	+0.14(+0.85%)
Jun 19, 2015	16.30	16.33	16.20	16.23	201,687	-0.24(-1.44%)
Jun 18, 2015	16.54	16.59	16.47	16.47	152,064	-0.02(-0.13%)
Jun 17, 2015	16.64	16.68	16.42	16.49	99,967	-0.03(-0.18%)
Jun 16, 2015	16.48	16.53	16.37	16.52	84,773	+0.12(+0.72%)
Jun 15, 2015	16.37	16.43	16.28	16.40	197,855	-0.05(-0.31%)
Jun 12, 2015	16.54	16.57	16.42	16.46	107,205	-0.18(-1.07%)
Jun 11, 2015	16.74	16.75	16.62	16.63	63,735	-0.08(-0.49%)
Jun 10, 2015	16.71	16.74	16.65	16.71	147,971	+0.22(+1.35%)
Jun 09, 2015	16.58	16.68	16.49	16.49	130,079	+0.01(+0.04%)
Jun 08, 2015	16.55	16.61	16.46	16.48	179,159	-0.08(-0.49%)
Jun 05, 2015	16.39	16.70	16.39	16.57	127,752	+0.13(+0.77%)
Jun 04, 2015	16.61	16.61	16.43	16.44	703,910	-0.21(-1.29%)
Jun 03, 2015	16.75	16.83	16.65	16.66	748,769	-0.13(-0.75%)
Jun 02, 2015	16.71	16.86	16.66	16.78	241,823	+0.11(+0.67%)

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.