Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.63	15.73	15.41	15.62	1,144,800	+0.08(+0.51%)
Dec 28, 2018	15.73	15.79	15.44	15.54	798,700	-0.14(-0.89%)
Dec 27, 2018	15.32	15.68	15.05	15.68	918,808	+0.11(+0.71%)
Dec 26, 2018	14.78	15.58	14.51	15.57	952,318	+0.94(+6.43%)
Dec 24, 2018	15.06	15.11	14.63	14.63	1,082,800	-0.62(-4.07%)
Dec 21, 2018	15.48	15.66	15.14	15.25	695,800	-0.32(-2.06%)
Dec 20, 2018	15.83	16.07	15.47	15.57	621,489	-0.46(-2.87%)
Dec 19, 2018	16.30	16.56	15.90	16.03	704,215	-0.20(-1.23%)
Dec 18, 2018	16.62	16.64	16.14	16.23	1,516,665	-0.40(-2.41%)
Dec 17, 2018	16.89	17.05	16.51	16.63	1,146,398	-0.32(-1.89%)
Dec 14, 2018	17.26	17.34	16.88	16.95	217,800	-0.46(-2.64%)
Dec 13, 2018	17.33	17.49	17.24	17.41	207,351	+0.05(+0.29%)
Dec 12, 2018	17.53	17.69	17.35	17.36	176,330	+0.08(+0.46%)
Dec 11, 2018	17.56	17.59	17.10	17.28	1,775,948	+0.01(+0.06%)
Dec 10, 2018	17.44	17.59	16.90	17.27	812,261	-0.33(-1.88%)
Dec 07, 2018	18.00	18.29	17.56	17.60	209,200	-0.09(-0.51%)
Dec 06, 2018	17.68	17.69	17.32	17.69	1,529,687	-0.37(-2.05%)
Dec 04, 2018	18.63	18.67	18.03	18.06	218,200	-0.54(-2.90%)
Dec 03, 2018	18.59	18.70	18.39	18.60	278,073	+0.42(+2.31%)
Nov 30, 2018	18.15	18.24	17.99	18.18	156,300	-0.08(-0.44%)
Nov 29, 2018	18.15	18.40	18.10	18.26	126,126	+0.11(+0.61%)
Nov 28, 2018	17.84	18.15	17.69	18.15	167,967	+0.31(+1.74%)
Nov 27, 2018	17.85	17.97	17.74	17.84	157,109	-0.07(-0.39%)
Nov 26, 2018	17.77	18.02	17.77	17.91	347,538	+0.30(+1.70%)
Nov 23, 2018	17.75	17.78	17.52	17.61	190,100	-0.62(-3.40%)
Nov 21, 2018		18.23	18.23	18.23	0	+0.32(+1.79%)
Nov 20, 2018	18.31	18.31	17.78	17.91	512,954	-0.65(-3.50%)
Nov 19, 2018	18.43	18.63	18.36	18.56	136,741	-0.02(-0.11%)
Nov 16, 2018	18.46	18.63	18.37	18.58	152,500	+0.18(+0.98%)
Nov 15, 2018	18.00	18.40	17.88	18.40	342,095	+0.31(+1.71%)
Nov 14, 2018	18.40	18.50	17.94	18.09	202,507	-0.03(-0.17%)
Nov 13, 2018	18.52	18.62	18.06	18.12	700,575	-0.46(-2.48%)
Nov 12, 2018	19.16	19.21	18.55	18.58	359,975	-0.42(-2.21%)
Nov 09, 2018	18.80	19.13	18.68	19.00	232,100	-0.06(-0.31%)
Nov 08, 2018	19.43	19.55	19.00	19.06	176,605	-0.45(-2.31%)
Nov 07, 2018	19.43	19.58	19.22	19.51	185,021	+0.32(+1.67%)
Nov 06, 2018	19.18	19.23	18.97	19.19	167,739	+0.04(+0.21%)
Nov 05, 2018	19.01	19.19	18.99	19.15	238,222	+0.32(+1.70%)
Nov 02, 2018	19.04	19.19	18.63	18.83	272,600	-0.05(-0.26%)
Nov 01, 2018	18.76	18.95	18.56	18.88	710,323	+0.19(+1.02%)
Oct 31, 2018	18.70	19.02	18.68	18.69	262,825	+0.12(+0.65%)
Oct 30, 2018	18.12	18.61	18.07	18.57	317,474	+0.40(+2.20%)
Oct 29, 2018	18.62	18.70	17.93	18.17	482,541	-0.38(-2.05%)
Oct 26, 2018	18.50	18.80	18.25	18.55	418,300	-0.15(-0.80%)
Oct 25, 2018	18.72	18.89	18.59	18.70	596,087	+0.21(+1.15%)
Oct 24, 2018	19.34	19.34	18.47	18.49	517,077	-0.76(-3.96%)
Oct 23, 2018	19.46	19.46	19.01	19.25	2,436,517	-0.58(-2.92%)
Oct 22, 2018	20.05	20.08	19.70	19.83	890,600	-0.23(-1.15%)
Oct 19, 2018	20.12	20.35	20.03	20.06	100,500	-0.17(-0.84%)
Oct 18, 2018	20.21	20.42	20.13	20.23	162,971	-0.14(-0.69%)
Oct 17, 2018	20.51	20.51	20.21	20.37	154,134	-0.17(-0.83%)
Oct 16, 2018	20.42	20.56	20.34	20.54	875,889	+0.20(+0.98%)
Oct 15, 2018	20.48	20.56	20.33	20.34	174,251	-0.13(-0.64%)
Oct 12, 2018	20.64	20.65	20.14	20.47	208,100	+0.10(+0.49%)
Oct 11, 2018	20.86	20.90	20.26	20.37	343,374	-0.64(-3.05%)
Oct 10, 2018	21.83	21.84	21.00	21.01	297,622	-0.81(-3.71%)
Oct 09, 2018	21.64	21.95	21.60	21.82	467,277	+0.20(+0.93%)
Oct 08, 2018	21.49	21.63	21.35	21.62	143,526	-0.01(-0.05%)
Oct 05, 2018	21.64	21.70	21.48	21.63	229,000	-0.01(-0.05%)
Oct 04, 2018	21.70	21.81	21.51	21.64	171,150	-0.13(-0.60%)
Oct 03, 2018	21.64	21.82	21.58	21.77	227,738	+0.20(+0.93%)
Oct 02, 2018	21.56	21.63	21.40	21.57	222,755	+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.