Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.57	21.64	21.43	21.50	1,025,023	-0.06(-0.26%)
Jul 30, 2018	21.50	21.61	21.48	21.56	344,581	+0.21(+0.97%)
Jul 27, 2018	21.27	21.47	21.26	21.35	105,700	-0.14(-0.65%)
Jul 26, 2018	21.30	21.51	21.27	21.49	159,166	+0.22(+1.03%)
Jul 25, 2018	21.09	21.30	21.02	21.27	123,988	+0.18(+0.85%)
Jul 24, 2018	20.92	21.22	20.92	21.09	146,375	+0.25(+1.20%)
Jul 23, 2018	20.97	21.00	20.81	20.84	145,912	-0.09(-0.43%)
Jul 20, 2018	21.00	21.05	20.88	20.93	186,019	-0.08(-0.38%)
Jul 19, 2018	20.93	21.11	20.93	21.01	215,782	+0.00(+0.00%)
Jul 18, 2018	20.94	21.04	20.68	21.01	306,589	+0.02(+0.12%)
Jul 17, 2018	20.98	21.11	20.87	20.99	351,463	-0.06(-0.31%)
Jul 16, 2018	21.12	21.21	20.87	21.05	325,986	-0.28(-1.31%)
Jul 13, 2018	21.24	21.47	21.23	21.33	135,416	+0.10(+0.47%)
Jul 12, 2018	21.30	21.35	21.07	21.23	196,274	+0.04(+0.19%)
Jul 11, 2018	21.51	21.62	21.06	21.19	336,629	-0.49(-2.26%)
Jul 10, 2018	21.68	21.88	21.62	21.68	312,455	+0.15(+0.70%)
Jul 09, 2018	21.34	21.56	21.32	21.53	320,084	+0.32(+1.48%)
Jul 06, 2018	20.96	21.26	20.88	21.21	263,393	+0.17(+0.83%)
Jul 05, 2018	21.17	21.25	20.98	21.04	645,449	-0.02(-0.09%)
Jul 03, 2018		21.06	21.06	21.06	0	+0.16(+0.77%)
Jul 02, 2018	21.09	21.15	20.79	20.90	479,517	-0.35(-1.65%)
Jun 29, 2018		21.47		21.25	154,440	+0.12(+0.57%)
Jun 28, 2018	21.20	21.24	20.96	21.13	176,786	-0.03(-0.14%)
Jun 27, 2018	21.10	21.44	21.05	21.16	300,695	+0.28(+1.34%)
Jun 26, 2018	20.63	20.95	20.57	20.88	204,461	+0.31(+1.51%)
Jun 25, 2018	20.99	21.00	20.47	20.57	267,799	-0.46(-2.19%)
Jun 22, 2018	21.01	21.23	21.01	21.03	165,528	+0.47(+2.29%)
Jun 21, 2018	20.87	20.92	20.48	20.56	125,165	-0.41(-1.96%)
Jun 20, 2018	20.96	21.03	20.80	20.97	185,870	+0.11(+0.53%)
Jun 19, 2018	20.61	20.92	20.57	20.86	234,932	-0.02(-0.10%)
Jun 18, 2018	20.58	21.01	20.58	20.88	129,587	+0.26(+1.26%)
Jun 15, 2018		21.21	20.61	20.62	240,284	-0.59(-2.78%)
Jun 14, 2018	21.36	21.39	21.18	21.21	296,249	-0.05(-0.24%)
Jun 13, 2018	21.32	21.40	21.18	21.26	186,917	-0.10(-0.47%)
Jun 12, 2018	21.52	21.59	21.30	21.36	106,091	-0.14(-0.65%)
Jun 11, 2018	21.43	21.61	21.35	21.50	161,569	+0.07(+0.33%)
Jun 08, 2018	21.51	21.51	21.29	21.43	191,039	-0.07(-0.33%)
Jun 07, 2018	21.25	21.59	21.25	21.50	190,557	+0.37(+1.75%)
Jun 06, 2018			20.95	21.13	339,775	+0.09(+0.43%)
Jun 05, 2018	21.02	21.20	20.96	21.04	196,763	-0.08(-0.38%)
Jun 04, 2018	21.39	21.51	21.02	21.12	537,317	-0.19(-0.89%)
Jun 01, 2018	21.33	21.47	21.19	21.31	287,755	+0.06(+0.28%)
May 31, 2018	21.26	21.51	21.21	21.25	301,864	-0.16(-0.75%)
May 30, 2018	20.94	21.49	20.94	21.41	225,312	+0.66(+3.18%)
May 29, 2018	20.60	20.87	20.56	20.75	325,087	-0.04(-0.19%)
May 25, 2018		20.79	20.79	20.79	0	-0.58(-2.71%)
May 24, 2018	21.50	21.54	21.28	21.37	296,013	-0.35(-1.61%)
May 23, 2018	21.58	21.73	21.42	21.72	262,823	-0.01(-0.05%)
May 22, 2018	22.07	22.21	21.67	21.73	378,743	-0.31(-1.41%)
May 21, 2018	21.96	22.05	21.84	22.04	315,462	+0.21(+0.96%)
May 18, 2018	21.98	21.98	21.79	21.83	454,873	-0.15(-0.68%)
May 17, 2018	21.69	22.01	21.69	21.98	355,357	+0.36(+1.67%)
May 16, 2018	21.51	21.63	21.41	21.62	194,802	+0.10(+0.46%)
May 15, 2018	21.49	21.56	21.35	21.52	621,098	+0.01(+0.05%)
May 14, 2018	21.41	21.58	21.41	21.51	594,404	+0.17(+0.80%)
May 11, 2018	21.41	21.50	21.31	21.34	556,223	-0.03(-0.14%)
May 10, 2018	21.33	21.40	21.20	21.37	478,442	+0.17(+0.80%)
May 09, 2018	21.05	21.43	21.05	21.20	498,453	+0.40(+1.92%)
May 08, 2018	20.63	20.80	20.25	20.80	509,048	+0.19(+0.92%)
May 07, 2018	20.72	21.05	20.57	20.61	338,170	+0.07(+0.34%)
May 04, 2018	20.36	20.62	20.29	20.54	199,378	+0.13(+0.64%)
May 03, 2018	20.40	20.45	20.16	20.41	128,001	-0.08(-0.39%)
May 02, 2018	20.30	20.65	20.30	20.49	183,737	+0.09(+0.44%)

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.