Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.24	18.24	18.01	18.05	171,309	-0.06(-0.33%)
Apr 29, 2019	18.12	18.18	18.06	18.11	187,499	-0.03(-0.17%)
Apr 26, 2019	18.24	18.24	17.95	18.14	175,900	-0.20(-1.09%)
Apr 25, 2019	18.43	18.51	18.34	18.34	125,502	-0.09(-0.49%)
Apr 24, 2019	18.79	18.80	18.43	18.43	131,640	-0.36(-1.92%)
Apr 23, 2019	18.81	18.85	18.66	18.79	229,634	+0.02(+0.11%)
Apr 22, 2019	18.52	18.80	18.50	18.77	180,405	+0.39(+2.12%)
Apr 18, 2019	18.53	18.55	18.35	18.38	86,100	-0.09(-0.49%)
Apr 17, 2019	18.61	18.64	18.45	18.47	112,528	-0.04(-0.22%)
Apr 16, 2019	18.46	18.52	18.38	18.51	337,176	+0.12(+0.65%)
Apr 15, 2019	18.46	18.52	18.36	18.39	80,427	-0.10(-0.54%)
Apr 12, 2019	18.67	18.73	18.46	18.49	182,300	+0.06(+0.33%)
Apr 11, 2019	18.40	18.57	18.30	18.43	63,488	-0.01(-0.05%)
Apr 10, 2019	18.40	18.51	18.39	18.44	145,696	+0.07(+0.38%)
Apr 09, 2019	18.54	18.54	18.31	18.37	497,906	-0.23(-1.24%)
Apr 08, 2019	18.56	18.68	18.53	18.60	172,055	+0.10(+0.54%)
Apr 05, 2019	18.22	18.52	18.22	18.50	300,300	+0.32(+1.76%)
Apr 04, 2019	18.01	18.19	17.94	18.18	203,153	+0.17(+0.94%)
Apr 03, 2019	18.27	18.30	17.95	18.01	138,474	-0.20(-1.13%)
Apr 02, 2019	18.35	18.39	18.17	18.21	174,753	-0.14(-0.74%)
Apr 01, 2019	18.21	18.36	18.20	18.35	400,460	+0.27(+1.49%)
Mar 29, 2019	18.26	18.33	18.04	18.08	313,300	-0.02(-0.11%)
Mar 28, 2019	17.94	18.12	17.94	18.10	126,779	+0.07(+0.39%)
Mar 27, 2019	18.12	18.21	17.89	18.03	150,731	-0.11(-0.61%)
Mar 26, 2019	18.05	18.27	18.04	18.14	147,243	+0.25(+1.40%)
Mar 25, 2019	17.77	17.91	17.70	17.89	346,629	+0.01(+0.06%)
Mar 22, 2019	18.26	18.26	17.82	17.88	186,700	-0.53(-2.88%)
Mar 21, 2019	18.25	18.44	18.20	18.41	205,840	+0.14(+0.77%)
Mar 20, 2019	18.05	18.44	18.04	18.27	329,341	+0.16(+0.88%)
Mar 19, 2019	18.26	18.35	18.03	18.11	1,273,114	-0.04(-0.22%)
Mar 18, 2019	17.92	18.19	17.92	18.15	136,390	+0.26(+1.45%)
Mar 15, 2019	17.88	17.94	17.86	17.89	346,000	-0.15(-0.83%)
Mar 14, 2019	18.05	18.14	18.04	18.04	146,469	+0.00(+0.00%)
Mar 13, 2019	17.95	18.04	17.90	18.04	113,499	+0.22(+1.23%)
Mar 12, 2019	17.75	17.91	17.75	17.82	135,432	+0.14(+0.79%)
Mar 11, 2019	17.52	17.73	17.51	17.68	226,677	+0.28(+1.61%)
Mar 08, 2019	17.46	17.50	17.24	17.40	335,500	-0.36(-2.03%)
Mar 07, 2019	17.87	17.87	17.68	17.76	161,464	-0.10(-0.56%)
Mar 06, 2019	18.01	18.02	17.76	17.86	169,352	-0.25(-1.38%)
Mar 05, 2019	18.19	18.19	17.99	18.11	294,153	-0.06(-0.33%)
Mar 04, 2019	18.18	18.25	17.91	18.17	345,418	+0.04(+0.22%)
Mar 01, 2019	17.90	18.13	17.90	18.13	180,600	+0.32(+1.80%)
Feb 28, 2019	18.02	18.02	17.70	17.81	163,948	-0.18(-1.00%)
Feb 27, 2019	18.02	18.17	17.90	17.99	133,514	+0.09(+0.50%)
Feb 26, 2019	17.97	18.06	17.90	17.90	94,452	-0.10(-0.56%)
Feb 25, 2019	17.93	18.06	17.93	18.00	109,745	+0.02(+0.11%)
Feb 22, 2019	18.08	18.13	17.90	17.98	114,000	+0.06(+0.33%)
Feb 21, 2019	18.19	18.19	17.85	17.92	188,288	-0.30(-1.65%)
Feb 20, 2019	18.12	18.30	18.12	18.22	145,324	+0.07(+0.39%)
Feb 19, 2019	17.99	18.21	17.95	18.15	203,909	+0.08(+0.44%)
Feb 15, 2019	17.94	18.08	17.94	18.07	156,300	+0.31(+1.75%)
Feb 14, 2019	17.65	17.89	17.61	17.76	167,406	+0.05(+0.28%)
Feb 13, 2019	17.54	17.82	17.54	17.71	340,298	+0.25(+1.43%)
Feb 12, 2019	17.50	17.57	17.40	17.46	175,995	+0.22(+1.28%)
Feb 11, 2019	17.04	17.27	17.00	17.24	113,513	+0.07(+0.41%)
Feb 08, 2019	17.18	17.23	16.88	17.17	167,700	-0.08(-0.46%)
Feb 07, 2019	17.56	17.59	17.09	17.25	275,300	-0.41(-2.32%)
Feb 06, 2019	17.71	17.75	17.64	17.66	149,388	-0.12(-0.67%)
Feb 05, 2019	17.80	17.84	17.71	17.78	215,098	+0.00(+0.00%)
Feb 04, 2019	17.65	17.78	17.50	17.78	209,584	+0.04(+0.23%)

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.