Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.56	14.75	14.40	14.61	116,045	+0.10(+0.68%)
Oct 29, 2015	14.39	14.65	14.39	14.51	123,381	+0.07(+0.47%)
Oct 28, 2015	14.18	14.54	14.14	14.44	126,430	+0.34(+2.39%)
Oct 27, 2015	14.10	14.15	13.96	14.10	120,472	-0.19(-1.35%)
Oct 26, 2015	14.61	14.62	14.29	14.30	169,171	-0.36(-2.47%)
Oct 23, 2015	14.66	14.78	14.53	14.66	128,586	-0.02(-0.15%)
Oct 22, 2015	14.52	14.70	14.48	14.68	163,175	+0.28(+1.94%)
Oct 21, 2015	14.60	14.61	14.40	14.40	61,552	-0.20(-1.39%)
Oct 20, 2015	14.54	14.70	14.47	14.61	194,936	+0.06(+0.42%)
Oct 19, 2015	14.73	14.73	14.50	14.54	95,742	-0.31(-2.08%)
Oct 16, 2015	14.91	14.94	14.70	14.85	121,681	+0.01(+0.05%)
Oct 15, 2015	14.58	14.85	14.48	14.85	172,440	+0.24(+1.65%)
Oct 14, 2015	14.45	14.64	14.36	14.61	123,845	+0.12(+0.83%)
Oct 13, 2015	14.48	14.68	14.42	14.48	128,313	-0.12(-0.85%)
Oct 12, 2015	14.85	14.85	14.48	14.61	176,744	-0.21(-1.40%)
Oct 09, 2015	15.00	15.00	14.74	14.82	399,157	-0.10(-0.66%)
Oct 08, 2015	14.64	14.97	14.53	14.91	166,440	+0.28(+1.91%)
Oct 07, 2015	14.63	14.79	14.31	14.64	340,478	+0.20(+1.36%)
Oct 06, 2015	14.18	14.54	14.06	14.44	311,506	+0.35(+2.46%)
Oct 05, 2015	13.87	14.12	13.81	14.09	170,095	+0.44(+3.20%)
Oct 02, 2015	12.98	13.65	12.96	13.65	179,716	+0.53(+4.02%)
Oct 01, 2015	13.25	13.38	13.01	13.13	123,691	+0.02(+0.17%)
Sep 30, 2015	12.97	13.12	12.91	13.10	96,059	+0.29(+2.24%)
Sep 29, 2015	12.88	12.97	12.71	12.82	170,456	+0.01(+0.06%)
Sep 28, 2015	13.14	13.14	12.80	12.81	134,980	-0.47(-3.54%)
Sep 25, 2015	13.43	13.43	13.20	13.28	596,110	-0.00(-0.03%)
Sep 24, 2015	13.13	13.35	13.03	13.29	357,004	+0.07(+0.51%)
Sep 23, 2015	13.44	13.50	13.20	13.22	362,458	-0.20(-1.46%)
Sep 22, 2015	13.32	13.54	13.31	13.41	142,661	-0.13(-0.97%)
Sep 21, 2015	13.62	13.66	13.48	13.54	160,459	+0.06(+0.47%)
Sep 18, 2015	13.65	13.70	13.42	13.48	136,791	-0.39(-2.80%)
Sep 17, 2015	13.88	14.12	13.79	13.87	91,008	-0.02(-0.11%)
Sep 16, 2015	13.59	13.89	13.59	13.88	222,019	+0.40(+2.94%)
Sep 15, 2015	13.39	13.53	13.39	13.49	162,268	+0.16(+1.17%)
Sep 14, 2015	13.41	13.41	13.26	13.33	164,568	-0.09(-0.66%)
Sep 11, 2015	13.47	13.49	13.28	13.42	140,193	-0.14(-1.05%)
Sep 10, 2015	13.56	13.63	13.38	13.56	146,931	+0.06(+0.44%)
Sep 09, 2015	13.85	14.03	13.48	13.50	98,212	-0.28(-2.01%)
Sep 08, 2015	13.73	13.80	13.56	13.78	84,487	+0.18(+1.32%)
Sep 04, 2015	13.62	13.60	13.60	13.60	137,606	-0.23(-1.68%)
Sep 03, 2015	13.85	14.12	13.75	13.83	138,825	+0.05(+0.39%)
Sep 02, 2015	13.88	13.88	13.47	13.78	306,375	+0.13(+0.99%)
Sep 01, 2015	13.82	13.91	13.56	13.65	275,902	-0.58(-4.05%)
Aug 31, 2015	13.92	14.24	13.67	14.22	462,116	+0.22(+1.55%)
Aug 28, 2015	13.68	14.15	13.68	14.00	246,574	+0.28(+2.07%)
Aug 27, 2015	13.34	13.73	13.32	13.72	499,785	+0.70(+5.41%)
Aug 26, 2015	12.92	13.05	12.67	13.02	269,783	+0.40(+3.14%)
Aug 25, 2015	13.33	13.33	12.62	12.62	311,335	-0.18(-1.40%)
Aug 24, 2015	12.99	13.29	12.67	12.80	620,851	-0.69(-5.11%)
Aug 21, 2015	13.85	13.96	13.49	13.49	819,992	-0.47(-3.38%)
Aug 20, 2015	14.23	14.32	13.96	13.96	454,215	-0.34(-2.41%)
Aug 19, 2015	14.63	14.63	14.22	14.30	269,225	-0.40(-2.75%)
Aug 18, 2015	14.71	14.77	14.63	14.71	80,392	-0.04(-0.29%)
Aug 17, 2015	14.69	14.84	14.63	14.75	97,270	+0.02(+0.14%)
Aug 14, 2015	14.83	14.90	14.72	14.73	70,307	-0.06(-0.40%)
Aug 13, 2015	14.93	14.95	14.77	14.79	150,395	-0.22(-1.50%)
Aug 12, 2015	14.64	15.04	14.62	15.02	160,613	+0.28(+1.93%)
Aug 11, 2015	14.39	14.75	14.38	14.73	269,301	-0.01(-0.10%)
Aug 10, 2015	14.30	14.75	14.30	14.75	79,806	+0.48(+3.36%)
Aug 07, 2015	14.45	14.60	14.22	14.27	243,952	-0.28(-1.90%)
Aug 06, 2015	14.25	14.56	14.11	14.54	279,882	+0.26(+1.83%)
Aug 05, 2015	14.48	14.65	14.28	14.28	347,893	-0.11(-0.78%)
Aug 04, 2015	14.47	14.63	14.33	14.39	143,386	-0.07(-0.52%)

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.