Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.93	19.20	18.93	19.17	167,172	+0.31(+1.64%)
Nov 29, 2017	18.77	18.89	18.71	18.86	160,729	+0.10(+0.53%)
Nov 28, 2017	18.67	18.79	18.64	18.76	86,611	+0.13(+0.70%)
Nov 27, 2017	18.80	18.80	18.61	18.63	189,282	-0.21(-1.11%)
Nov 24, 2017	18.88	18.90	18.84	18.84	33,016	+0.04(+0.21%)
Nov 22, 2017	18.81	18.85	18.76	18.80	135,087	+0.12(+0.64%)
Nov 21, 2017	18.72	18.80	18.65	18.68	106,855	+0.03(+0.16%)
Nov 20, 2017	18.65	18.68	18.54	18.65	114,115	-0.02(-0.11%)
Nov 17, 2017	18.61	18.73	18.59	18.67	105,063	+0.10(+0.54%)
Nov 16, 2017	18.64	18.65	18.52	18.57	140,273	-0.07(-0.38%)
Nov 15, 2017	18.70	18.72	18.56	18.64	142,378	-0.21(-1.11%)
Nov 14, 2017	19.12	19.12	18.84	18.85	160,165	-0.35(-1.82%)
Nov 13, 2017	19.24	19.34	19.18	19.20	271,094	-0.13(-0.67%)
Nov 10, 2017	19.41	19.41	19.20	19.33	127,000	-0.09(-0.46%)
Nov 09, 2017	19.28	19.45	19.14	19.42	229,493	+0.08(+0.41%)
Nov 08, 2017	19.40	19.45	19.24	19.34	212,149	-0.10(-0.51%)
Nov 07, 2017	19.50	19.51	19.36	19.44	169,040	-0.04(-0.21%)
Nov 06, 2017	19.08	19.49	19.08	19.48	322,812	+0.45(+2.36%)
Nov 03, 2017	18.96	19.09	18.94	19.03	184,210	+0.08(+0.42%)
Nov 02, 2017	19.00	19.06	18.84	18.95	106,064	-0.06(-0.32%)
Nov 01, 2017	18.89	19.09	18.88	19.01	211,899	+0.24(+1.28%)
Oct 31, 2017	18.68	18.84	18.62	18.77	1,650,353	+0.11(+0.59%)
Oct 30, 2017		18.75	18.59	18.66	103,591	+0.09(+0.48%)
Oct 27, 2017	18.37	18.65	18.27	18.57	118,092	+0.07(+0.38%)
Oct 26, 2017	18.48	18.53	18.37	18.50	97,582	+0.05(+0.27%)
Oct 25, 2017	18.55	18.60	18.40	18.45	181,263	-0.13(-0.70%)
Oct 24, 2017	18.62	18.68	18.55	18.58	99,306	+0.03(+0.16%)
Oct 23, 2017	18.71	18.76	18.55	18.55	139,250	-0.14(-0.75%)
Oct 20, 2017	18.68	18.70	18.59	18.69	100,194	+0.03(+0.16%)
Oct 19, 2017	18.64	18.75	18.53	18.66	100,128	-0.08(-0.43%)
Oct 18, 2017	18.85	18.94	18.72	18.74	213,393	-0.13(-0.69%)
Oct 17, 2017	18.86	18.92	18.78	18.87	74,189	+0.01(+0.05%)
Oct 16, 2017	18.94	18.99	18.84	18.86	163,110	+0.04(+0.21%)
Oct 13, 2017	18.94	19.01	18.82	18.82	65,358	-0.03(-0.16%)
Oct 12, 2017	18.82	18.87	18.75	18.85	79,583	-0.07(-0.37%)
Oct 11, 2017	18.86	18.93	18.78	18.92	115,881	+0.05(+0.26%)
Oct 10, 2017	18.98	19.05	18.85	18.87	210,733	+0.02(+0.11%)
Oct 09, 2017	18.83	18.90	18.83	18.85	81,944	+0.05(+0.27%)
Oct 06, 2017	18.82	18.90	18.75	18.80	141,499	-0.19(-1.00%)
Oct 05, 2017	18.91	19.02	18.91	18.99	141,550	+0.09(+0.48%)
Oct 04, 2017	18.94	18.99	18.85	18.90	184,567	-0.04(-0.21%)
Oct 03, 2017	18.92	18.98	18.88	18.94	140,398	-0.02(-0.11%)
Oct 02, 2017	18.84	18.96	18.69	18.96	351,122	+0.01(+0.05%)
Sep 29, 2017	18.91	18.95	18.83	18.95	163,738	-0.01(-0.05%)
Sep 28, 2017	18.95	19.08	18.89	18.96	206,667	+0.04(+0.21%)
Sep 27, 2017	18.86	18.93	18.75	18.92	150,033	+0.06(+0.32%)
Sep 26, 2017	18.83	18.88	18.77	18.86	140,704	-0.00(-0.03%)
Sep 25, 2017	18.63	18.90	18.63	18.86	371,308	+0.31(+1.64%)
Sep 22, 2017	18.44	18.62	18.44	18.56	470,041	+0.08(+0.43%)
Sep 21, 2017	18.50	18.53	18.41	18.48	102,488	-0.03(-0.16%)
Sep 20, 2017	18.42	18.55	18.41	18.51	184,070	+0.15(+0.82%)
Sep 19, 2017	18.31	18.38	18.28	18.36	186,439	+0.09(+0.49%)
Sep 18, 2017	18.17	18.29	18.16	18.27	102,659	+0.08(+0.44%)
Sep 15, 2017	18.19	18.19	18.07	18.19	108,201	-0.18(-0.98%)
Sep 14, 2017	18.34	18.51	18.32	18.37	212,167	+0.08(+0.44%)
Sep 13, 2017	18.06	18.30	18.06	18.29	186,541	+0.27(+1.50%)
Sep 12, 2017	17.95	18.09	17.91	18.02	146,028	+0.12(+0.67%)
Sep 11, 2017	17.81	17.93	17.76	17.90	120,084	+0.16(+0.90%)
Sep 08, 2017	17.90	17.90	17.65	17.74	166,258	-0.21(-1.17%)
Sep 07, 2017	17.95	17.99	17.83	17.95	129,099	+0.03(+0.17%)
Sep 06, 2017	17.73	17.98	17.72	17.92	118,440	+0.27(+1.53%)
Sep 05, 2017	17.63	17.73	17.53	17.65	154,238	+0.09(+0.54%)

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.