Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.05	20.05	20.05	0	-0.06(-0.30%)
Dec 28, 2017	20.10	20.13	20.05	20.11	468,861	+0.02(+0.10%)
Dec 27, 2017	20.17	20.17	20.05	20.09	263,823	-0.08(-0.40%)
Dec 26, 2017	20.01	20.19	19.98	20.17	453,020	+0.21(+1.05%)
Dec 22, 2017	19.89	20.04	19.84	19.96	241,326	+0.05(+0.25%)
Dec 21, 2017	19.49	19.96	19.48	19.91	393,565	+0.43(+2.21%)
Dec 20, 2017	19.28	19.50	19.20	19.48	245,681	+0.29(+1.51%)
Dec 19, 2017	19.25	19.32	19.17	19.19	168,115	+0.00(+0.00%)
Dec 18, 2017	19.13	19.27	19.08	19.19	614,529	+0.19(+1.00%)
Dec 15, 2017	19.12	19.15	19.00	19.00	148,511	-0.16(-0.84%)
Dec 14, 2017	19.20	19.33	19.16	19.16	166,330	-0.10(-0.52%)
Dec 13, 2017	19.30	19.31	19.18	19.26	327,178	-0.02(-0.10%)
Dec 12, 2017	19.40	19.42	19.25	19.28	190,143	-0.07(-0.36%)
Dec 11, 2017	19.24	19.43	19.23	19.35	142,610	+0.18(+0.94%)
Dec 08, 2017	19.10	19.20	19.03	19.17	139,744	+0.14(+0.74%)
Dec 07, 2017	18.95	19.04	18.92	19.03	196,231	+0.09(+0.48%)
Dec 06, 2017	19.16	19.17	18.90	18.94	224,271	-0.29(-1.51%)
Dec 05, 2017	19.31	19.37	19.20	19.23	146,699	-0.08(-0.41%)
Dec 04, 2017	19.36	19.63	19.31	19.31	292,551	-0.06(-0.31%)
Dec 01, 2017	19.28	19.49	19.26	19.37	311,731	+0.20(+1.04%)
Nov 30, 2017	18.93	19.20	18.93	19.17	167,172	+0.31(+1.64%)
Nov 29, 2017	18.77	18.89	18.71	18.86	160,729	+0.10(+0.53%)
Nov 28, 2017	18.67	18.79	18.64	18.76	86,611	+0.13(+0.70%)
Nov 27, 2017	18.80	18.80	18.61	18.63	189,282	-0.21(-1.11%)
Nov 24, 2017	18.88	18.90	18.84	18.84	33,016	+0.04(+0.21%)
Nov 22, 2017	18.81	18.85	18.76	18.80	135,087	+0.12(+0.64%)
Nov 21, 2017	18.72	18.80	18.65	18.68	106,855	+0.03(+0.16%)
Nov 20, 2017	18.65	18.68	18.54	18.65	114,115	-0.02(-0.11%)
Nov 17, 2017	18.61	18.73	18.59	18.67	105,063	+0.10(+0.54%)
Nov 16, 2017	18.64	18.65	18.52	18.57	140,273	-0.07(-0.38%)
Nov 15, 2017	18.70	18.72	18.56	18.64	142,378	-0.21(-1.11%)
Nov 14, 2017	19.12	19.12	18.84	18.85	160,165	-0.35(-1.82%)
Nov 13, 2017	19.24	19.34	19.18	19.20	271,094	-0.13(-0.67%)
Nov 10, 2017	19.41	19.41	19.20	19.33	127,000	-0.09(-0.46%)
Nov 09, 2017	19.28	19.45	19.14	19.42	229,493	+0.08(+0.41%)
Nov 08, 2017	19.40	19.45	19.24	19.34	212,149	-0.10(-0.51%)
Nov 07, 2017	19.50	19.51	19.36	19.44	169,040	-0.04(-0.21%)
Nov 06, 2017	19.08	19.49	19.08	19.48	322,812	+0.45(+2.36%)
Nov 03, 2017	18.96	19.09	18.94	19.03	184,210	+0.08(+0.42%)
Nov 02, 2017	19.00	19.06	18.84	18.95	106,064	-0.06(-0.32%)
Nov 01, 2017	18.89	19.09	18.88	19.01	211,899	+0.24(+1.28%)
Oct 31, 2017	18.68	18.84	18.62	18.77	1,650,353	+0.11(+0.59%)
Oct 30, 2017		18.75	18.59	18.66	103,591	+0.09(+0.48%)
Oct 27, 2017	18.37	18.65	18.27	18.57	118,092	+0.07(+0.38%)
Oct 26, 2017	18.48	18.53	18.37	18.50	97,582	+0.05(+0.27%)
Oct 25, 2017	18.55	18.60	18.40	18.45	181,263	-0.13(-0.70%)
Oct 24, 2017	18.62	18.68	18.55	18.58	99,306	+0.03(+0.16%)
Oct 23, 2017	18.71	18.76	18.55	18.55	139,250	-0.14(-0.75%)
Oct 20, 2017	18.68	18.70	18.59	18.69	100,194	+0.03(+0.16%)
Oct 19, 2017	18.64	18.75	18.53	18.66	100,128	-0.08(-0.43%)
Oct 18, 2017	18.85	18.94	18.72	18.74	213,393	-0.13(-0.69%)
Oct 17, 2017	18.86	18.92	18.78	18.87	74,189	+0.01(+0.05%)
Oct 16, 2017	18.94	18.99	18.84	18.86	163,110	+0.04(+0.21%)
Oct 13, 2017	18.94	19.01	18.82	18.82	65,358	-0.03(-0.16%)
Oct 12, 2017	18.82	18.87	18.75	18.85	79,583	-0.07(-0.37%)
Oct 11, 2017	18.86	18.93	18.78	18.92	115,881	+0.05(+0.26%)
Oct 10, 2017	18.98	19.05	18.85	18.87	210,733	+0.02(+0.11%)
Oct 09, 2017	18.83	18.90	18.83	18.85	81,944	+0.05(+0.27%)
Oct 06, 2017	18.82	18.90	18.75	18.80	141,499	-0.19(-1.00%)
Oct 05, 2017	18.91	19.02	18.91	18.99	141,550	+0.09(+0.48%)
Oct 04, 2017	18.94	18.99	18.85	18.90	184,567	-0.04(-0.21%)
Oct 03, 2017	18.92	18.98	18.88	18.94	140,398	-0.02(-0.11%)

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.