Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.48	12.48	12.25	12.32	739,915	-0.38(-3.01%)
Jan 30, 2020	12.49	12.70	12.44	12.70	355,815	+0.10(+0.83%)
Jan 29, 2020	12.81	12.85	12.59	12.60	684,093	-0.14(-1.09%)
Jan 28, 2020	12.73	12.81	12.68	12.74	714,527	+0.06(+0.48%)
Jan 27, 2020	12.82	12.82	12.67	12.68	871,622	-0.36(-2.74%)
Jan 24, 2020	13.15	13.16	12.94	13.03	759,111	-0.17(-1.32%)
Jan 23, 2020	13.18	13.25	13.01	13.21	489,405	-0.04(-0.33%)
Jan 22, 2020	13.36	13.38	13.24	13.25	263,899	-0.15(-1.10%)
Jan 21, 2020	13.59	13.63	13.39	13.40	422,313	-0.27(-1.97%)
Jan 17, 2020	13.79	13.81	13.65	13.67	239,550	-0.09(-0.63%)
Jan 16, 2020	13.79	13.88	13.75	13.75	192,911	+0.00(+0.00%)
Jan 15, 2020	13.79	13.81	13.70	13.75	264,415	-0.09(-0.63%)
Jan 14, 2020	13.81	13.85	13.72	13.84	252,427	+0.02(+0.13%)
Jan 13, 2020	13.82	13.87	13.74	13.82	431,537	-0.01(-0.06%)
Jan 10, 2020	13.92	13.92	13.82	13.83	202,996	-0.09(-0.63%)
Jan 09, 2020	13.82	13.95	13.66	13.92	255,922	+0.08(+0.57%)
Jan 08, 2020	14.10	14.12	13.81	13.84	412,219	-0.27(-1.91%)
Jan 07, 2020	14.10	14.11	13.94	14.11	1,326,291	-0.03(-0.25%)
Jan 06, 2020	14.09	14.22	14.03	14.15	336,813	+0.11(+0.81%)
Jan 03, 2020	14.24	14.24	13.96	14.03	437,029	+0.00(+0.00%)
Jan 02, 2020	14.01	14.06	13.97	14.03	203,344	+0.10(+0.75%)
Dec 31, 2019	13.76	13.94	13.74	13.93	390,360	+0.09(+0.63%)
Dec 30, 2019	13.91	13.97	13.83	13.84	467,575	-0.05(-0.38%)
Dec 27, 2019	14.00	14.02	13.88	13.89	328,864	-0.08(-0.56%)
Dec 26, 2019	14.04	14.07	13.95	13.97	297,378	+0.03(+0.19%)
Dec 24, 2019	13.96	14.02	13.94	13.95	449,788	-0.02(-0.12%)
Dec 23, 2019	13.80	13.97	13.76	13.96	284,807	+0.17(+1.20%)
Dec 20, 2019	13.78	13.82	13.71	13.80	285,873	+0.11(+0.83%)
Dec 19, 2019	13.70	13.72	13.66	13.68	447,028	+0.01(+0.06%)
Dec 18, 2019	13.60	13.75	13.60	13.68	265,627	+0.05(+0.40%)
Dec 17, 2019	13.63	13.73	13.56	13.62	193,606	+0.04(+0.28%)
Dec 16, 2019	13.47	13.63	13.47	13.58	233,354	+0.19(+1.44%)
Dec 13, 2019	13.54	13.63	13.38	13.39	296,715	-0.12(-0.87%)
Dec 12, 2019	13.25	13.53	13.24	13.51	450,077	+0.27(+2.02%)
Dec 11, 2019	13.23	13.32	13.21	13.24	237,484	-0.02(-0.12%)
Dec 10, 2019	13.25	13.31	13.20	13.26	183,175	+0.03(+0.19%)
Dec 09, 2019	13.17	13.30	13.11	13.23	326,110	-0.01(-0.06%)
Dec 06, 2019	12.99	13.27	12.99	13.24	335,474	+0.26(+2.00%)
Dec 05, 2019	13.08	13.12	12.94	12.98	476,729	-0.06(-0.45%)
Dec 04, 2019	12.94	13.08	12.93	13.04	178,006	+0.20(+1.57%)
Dec 03, 2019	12.95	12.95	12.79	12.84	389,237	-0.19(-1.48%)
Dec 02, 2019	13.08	13.16	13.01	13.03	190,800	+0.02(+0.13%)
Nov 29, 2019	13.06	13.10	12.98	13.01	162,549	-0.15(-1.15%)
Nov 27, 2019	13.13	13.19	13.06	13.16	208,106	+0.05(+0.38%)
Nov 26, 2019	13.27	13.27	13.08	13.11	375,174	-0.14(-1.08%)
Nov 25, 2019	13.21	13.27	13.17	13.26	307,287	+0.03(+0.25%)
Nov 22, 2019	13.30	13.34	13.21	13.22	163,622	-0.03(-0.25%)
Nov 21, 2019	13.10	13.28	13.07	13.26	258,748	+0.20(+1.54%)
Nov 20, 2019	12.92	13.14	12.85	13.06	170,965	+0.13(+1.04%)
Nov 19, 2019	13.08	13.10	12.92	12.92	346,868	-0.20(-1.53%)
Nov 18, 2019	13.22	13.22	13.08	13.12	253,029	-0.19(-1.45%)
Nov 15, 2019	13.24	13.36	13.24	13.32	102,562	+0.13(+0.95%)
Nov 14, 2019	13.24	13.32	13.15	13.19	193,469	-0.06(-0.44%)
Nov 13, 2019	13.27	13.31	13.20	13.25	164,944	-0.08(-0.57%)
Nov 12, 2019	13.44	13.51	13.27	13.32	278,305	-0.08(-0.63%)
Nov 11, 2019	13.39	13.46	13.32	13.41	148,270	-0.08(-0.62%)
Nov 08, 2019	13.46	13.52	13.35	13.49	191,648	-0.06(-0.43%)
Nov 07, 2019	13.47	13.59	13.46	13.55	156,839	+0.20(+1.53%)
Nov 06, 2019	13.63	13.66	13.31	13.35	307,019	-0.33(-2.42%)
Nov 05, 2019	13.66	13.76	13.58	13.68	279,111	+0.07(+0.49%)
Nov 04, 2019	13.32	13.65	13.32	13.61	347,083	+0.42(+3.18%)

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.