Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.77	12.85	12.60	12.77	1,400,849	+0.07(+0.51%)
Dec 28, 2018	12.85	12.90	12.61	12.70	977,339	-0.11(-0.89%)
Dec 27, 2018	12.52	12.81	12.30	12.81	1,124,311	+0.09(+0.71%)
Dec 26, 2018	12.08	12.73	11.86	12.72	1,165,316	+0.77(+6.43%)
Dec 24, 2018	12.31	12.35	11.96	11.96	1,324,981	-0.51(-4.07%)
Dec 21, 2018	12.65	12.80	12.37	12.46	851,424	-0.16(-1.27%)
Dec 20, 2018	12.83	13.03	12.54	12.62	766,598	-0.37(-2.87%)
Dec 19, 2018	13.21	13.43	12.89	13.00	868,639	-0.16(-1.23%)
Dec 18, 2018	13.47	13.49	13.08	13.16	1,870,785	-0.32(-2.41%)
Dec 17, 2018	13.69	13.83	13.38	13.48	1,414,066	-0.26(-1.89%)
Dec 14, 2018	13.99	14.05	13.69	13.74	268,653	-0.37(-2.64%)
Dec 13, 2018	14.05	14.18	13.97	14.11	255,764	+0.04(+0.29%)
Dec 12, 2018	14.21	14.34	14.07	14.07	217,500	+0.06(+0.46%)
Dec 11, 2018	14.24	14.26	13.86	14.01	2,190,607	+0.01(+0.06%)
Dec 10, 2018	14.14	14.26	13.70	14.00	1,001,912	-0.27(-1.87%)
Dec 07, 2018	14.59	14.83	14.24	14.27	258,045	-0.07(-0.51%)
Dec 06, 2018	14.33	14.34	14.04	14.34	1,886,847	-0.30(-2.05%)
Dec 04, 2018	15.10	15.14	14.62	14.64	269,146	-0.44(-2.90%)
Dec 03, 2018	15.07	15.16	14.91	15.08	342,999	+0.34(+2.31%)
Nov 30, 2018	14.71	14.79	14.58	14.74	192,793	-0.06(-0.44%)
Nov 29, 2018	14.71	14.91	14.67	14.80	155,574	+0.09(+0.61%)
Nov 28, 2018	14.46	14.71	14.34	14.71	207,184	+0.25(+1.74%)
Nov 27, 2018	14.47	14.57	14.38	14.46	193,791	-0.06(-0.39%)
Nov 26, 2018	14.41	14.61	14.41	14.52	428,683	+0.24(+1.70%)
Nov 23, 2018	14.39	14.41	14.20	14.28	234,485	-0.50(-3.40%)
Nov 21, 2018		14.78	14.78	14.78	0	+0.26(+1.79%)
Nov 20, 2018	14.84	14.84	14.42	14.52	632,721	-0.53(-3.50%)
Nov 19, 2018	14.94	15.10	14.88	15.05	168,668	-0.02(-0.11%)
Nov 16, 2018	14.97	15.10	14.89	15.06	188,106	+0.15(+0.98%)
Nov 15, 2018	14.59	14.92	14.50	14.92	421,969	+0.25(+1.71%)
Nov 14, 2018	14.92	15.00	14.54	14.67	249,789	-0.02(-0.17%)
Nov 13, 2018	15.01	15.10	14.64	14.69	864,149	-0.37(-2.48%)
Nov 12, 2018	15.53	15.57	15.04	15.06	444,024	-0.34(-2.21%)
Nov 09, 2018	15.24	15.51	15.14	15.40	286,292	-0.05(-0.31%)
Nov 08, 2018	15.75	15.85	15.41	15.45	217,839	-0.36(-2.31%)
Nov 07, 2018	15.75	15.87	15.58	15.82	228,220	+0.26(+1.67%)
Nov 06, 2018	15.55	15.59	15.38	15.56	206,903	+0.03(+0.21%)
Nov 05, 2018	15.41	15.56	15.40	15.53	293,843	+0.26(+1.70%)
Nov 02, 2018	15.44	15.56	15.10	15.27	336,248	-0.04(-0.26%)
Nov 01, 2018	15.21	15.36	15.04	15.31	876,173	+0.15(+1.02%)
Oct 31, 2018	15.16	15.42	15.15	15.15	324,191	+0.10(+0.65%)
Oct 30, 2018	14.69	15.09	14.65	15.05	391,599	+0.32(+2.20%)
Oct 29, 2018	15.10	15.16	14.54	14.73	595,207	-0.31(-2.05%)
Oct 26, 2018	15.00	15.24	14.80	15.04	515,967	-0.12(-0.80%)
Oct 25, 2018	15.18	15.31	15.07	15.16	735,265	+0.17(+1.15%)
Oct 24, 2018	15.68	15.68	14.97	14.99	637,807	-0.62(-3.97%)
Oct 23, 2018	15.78	15.78	15.41	15.61	3,005,410	-0.47(-2.92%)
Oct 22, 2018	16.25	16.28	15.97	16.08	1,098,542	-0.19(-1.15%)
Oct 19, 2018	16.31	16.50	16.24	16.26	123,965	-0.14(-0.84%)
Oct 18, 2018	16.38	16.55	16.32	16.40	201,022	-0.11(-0.69%)
Oct 17, 2018	16.63	16.63	16.38	16.51	190,122	-0.14(-0.83%)
Oct 16, 2018	16.55	16.67	16.49	16.65	1,080,396	+0.16(+0.98%)
Oct 15, 2018	16.60	16.67	16.48	16.49	214,936	-0.11(-0.64%)
Oct 12, 2018	16.73	16.74	16.33	16.60	256,688	+0.08(+0.49%)
Oct 11, 2018	16.91	16.94	16.43	16.51	423,547	-0.52(-3.05%)
Oct 10, 2018	17.70	17.71	17.02	17.03	367,112	-0.66(-3.71%)
Oct 09, 2018	17.54	17.80	17.52	17.69	576,379	+0.16(+0.92%)
Oct 08, 2018	17.42	17.54	17.31	17.53	177,037	-0.01(-0.05%)
Oct 05, 2018	17.54	17.59	17.42	17.54	282,468	-0.01(-0.05%)
Oct 04, 2018	17.59	17.68	17.44	17.54	211,111	-0.11(-0.60%)
Oct 03, 2018	17.54	17.69	17.50	17.65	280,911	+0.16(+0.93%)
Oct 02, 2018	17.48	17.54	17.35	17.49	274,765	+0.01(+0.05%)

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.