Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.57	19.57	19.40	19.45	61,194	+0.00(+0.00%)
Mar 28, 2014	19.30	19.49	19.30	19.45	55,277	+0.26(+1.33%)
Mar 27, 2014	19.13	19.24	19.02	19.20	327,724	+0.14(+0.74%)
Mar 26, 2014	19.15	19.25	19.06	19.06	21,645	-0.07(-0.39%)
Mar 25, 2014	19.00	19.15	19.00	19.13	25,031	+0.15(+0.79%)
Mar 24, 2014	19.19	19.19	18.96	18.98	31,291	-0.04(-0.23%)
Mar 21, 2014	19.08	19.15	19.03	19.03	15,751	-0.00(-0.01%)
Mar 20, 2014	18.92	19.04	18.82	19.03	24,086	+0.10(+0.51%)
Mar 19, 2014	19.16	19.16	18.82	18.93	37,276	-0.16(-0.82%)
Mar 18, 2014	19.03	19.13	18.94	19.09	61,841	+0.16(+0.87%)
Mar 17, 2014	18.94	18.96	18.86	18.92	70,180	+0.11(+0.60%)
Mar 14, 2014	18.75	18.85	18.75	18.81	27,540	+0.04(+0.20%)
Mar 13, 2014	18.92	18.97	18.69	18.77	43,713	-0.16(-0.87%)
Mar 12, 2014	18.85	19.00	18.80	18.94	23,227	+0.01(+0.04%)
Mar 11, 2014	19.24	19.24	18.87	18.93	55,288	-0.25(-1.29%)
Mar 10, 2014	19.15	19.18	19.03	19.18	42,174	+0.02(+0.12%)
Mar 07, 2014	19.19	19.19	19.07	19.15	29,246	+0.07(+0.35%)
Mar 06, 2014	19.00	19.09	18.97	19.09	25,680	+0.11(+0.59%)
Mar 05, 2014	19.12	19.13	18.94	18.97	55,524	-0.20(-1.05%)
Mar 04, 2014	19.27	19.27	19.09	19.18	36,015	+0.23(+1.22%)
Mar 03, 2014	19.00	19.15	18.91	18.94	52,311	-0.10(-0.51%)
Feb 28, 2014	18.96	19.14	18.96	19.04	19,565	+0.10(+0.55%)
Feb 27, 2014	18.97	18.97	18.86	18.94	30,266	-0.02(-0.11%)
Feb 26, 2014	19.14	19.14	18.92	18.96	28,240	-0.09(-0.47%)
Feb 25, 2014	19.08	19.10	18.94	19.05	32,158	-0.01(-0.04%)
Feb 24, 2014	18.92	19.24	18.92	19.06	56,261	+0.26(+1.39%)
Feb 21, 2014	18.98	18.98	18.80	18.80	74,347	-0.11(-0.59%)
Feb 20, 2014	18.82	18.93	18.77	18.91	34,822	+0.14(+0.76%)
Feb 19, 2014	18.80	18.95	18.75	18.77	58,824	+0.00(+0.00%)
Feb 18, 2014	18.77	18.80	18.68	18.77	68,202	+0.08(+0.44%)
Feb 14, 2014	18.46	18.68	18.68	18.68	102,069	+0.27(+1.46%)
Feb 13, 2014	18.23	18.47	18.21	18.41	24,046	+0.08(+0.45%)
Feb 12, 2014	18.46	18.46	18.32	18.33	40,316	-0.01(-0.04%)
Feb 11, 2014	18.04	18.38	18.04	18.34	63,705	+0.27(+1.49%)
Feb 10, 2014	18.23	18.23	18.02	18.07	25,775	-0.11(-0.62%)
Feb 07, 2014	18.14	18.20	18.02	18.18	25,908	+0.20(+1.12%)
Feb 06, 2014	17.72	18.02	17.72	17.98	20,498	+0.25(+1.39%)
Feb 05, 2014	17.87	17.87	17.71	17.73	28,961	-0.15(-0.84%)
Feb 04, 2014	17.81	17.96	17.75	17.88	34,640	+0.14(+0.80%)
Feb 03, 2014	18.02	18.12	17.72	17.74	134,271	-0.33(-1.82%)
Jan 31, 2014	18.15	18.23	17.99	18.07	37,020	-0.23(-1.27%)
Jan 30, 2014	18.41	18.41	18.22	18.30	33,229	+0.02(+0.08%)
Jan 29, 2014	18.27	18.38	18.18	18.29	33,318	-0.11(-0.61%)
Jan 28, 2014	18.24	18.41	18.24	18.40	81,468	+0.14(+0.78%)
Jan 27, 2014	18.38	18.38	18.11	18.26	53,677	-0.09(-0.49%)
Jan 24, 2014	18.62	18.62	18.32	18.35	76,457	-0.37(-1.96%)
Jan 23, 2014	18.88	18.88	18.63	18.71	49,704	-0.24(-1.24%)
Jan 22, 2014	18.91	18.95	18.84	18.95	38,412	+0.12(+0.62%)
Jan 21, 2014	18.86	18.88	18.72	18.83	39,931	+0.10(+0.52%)
Jan 17, 2014	18.84	18.73	18.73	18.73	49,965	-0.01(-0.04%)
Jan 16, 2014	18.71	18.75	18.64	18.74	60,382	+0.02(+0.12%)
Jan 15, 2014	18.79	18.80	18.71	18.72	33,469	-0.07(-0.36%)
Jan 14, 2014	18.65	18.79	18.62	18.79	143,105	+0.23(+1.25%)
Jan 13, 2014	18.93	18.93	18.52	18.55	137,108	-0.35(-1.83%)
Jan 10, 2014	18.95	18.95	18.79	18.90	36,213	+0.02(+0.12%)
Jan 09, 2014	19.01	19.01	18.75	18.88	50,902	-0.05(-0.27%)
Jan 08, 2014	19.15	19.15	18.90	18.93	35,628	-0.14(-0.73%)
Jan 07, 2014	19.05	19.08	18.89	19.07	50,364	+0.14(+0.73%)
Jan 06, 2014	19.07	19.07	18.86	18.93	83,662	-0.01(-0.04%)
Jan 03, 2014	19.04	19.07	18.88	18.94	64,017	-0.06(-0.31%)

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.