Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.05	16.05	15.91	15.99	1,434,597	+0.08(+0.51%)
Jun 29, 2015	16.03	16.08	15.91	15.91	169,416	-0.30(-1.83%)
Jun 26, 2015	16.18	16.20	16.05	16.20	121,584	+0.02(+0.14%)
Jun 25, 2015	16.36	16.36	16.17	16.18	162,099	-0.17(-1.04%)
Jun 24, 2015	16.42	16.49	16.34	16.35	215,426	-0.10(-0.59%)
Jun 23, 2015	16.37	16.47	16.35	16.45	106,175	+0.08(+0.47%)
Jun 22, 2015	16.35	16.40	16.25	16.37	197,426	+0.14(+0.85%)
Jun 19, 2015	16.30	16.33	16.20	16.23	201,687	-0.24(-1.44%)
Jun 18, 2015	16.54	16.59	16.47	16.47	152,064	-0.02(-0.13%)
Jun 17, 2015	16.64	16.68	16.42	16.49	99,967	-0.03(-0.18%)
Jun 16, 2015	16.48	16.53	16.37	16.52	84,773	+0.12(+0.72%)
Jun 15, 2015	16.37	16.43	16.28	16.40	197,855	-0.05(-0.31%)
Jun 12, 2015	16.54	16.57	16.42	16.46	107,205	-0.18(-1.07%)
Jun 11, 2015	16.74	16.75	16.62	16.63	63,735	-0.08(-0.49%)
Jun 10, 2015	16.71	16.74	16.65	16.71	147,971	+0.22(+1.35%)
Jun 09, 2015	16.58	16.68	16.49	16.49	130,079	+0.01(+0.04%)
Jun 08, 2015	16.55	16.61	16.46	16.48	179,159	-0.08(-0.49%)
Jun 05, 2015	16.39	16.70	16.39	16.57	127,752	+0.13(+0.77%)
Jun 04, 2015	16.61	16.61	16.43	16.44	703,910	-0.21(-1.29%)
Jun 03, 2015	16.75	16.83	16.65	16.66	748,769	-0.13(-0.75%)
Jun 02, 2015	16.71	16.86	16.66	16.78	241,823	+0.11(+0.67%)
Jun 01, 2015	16.72	16.72	16.63	16.67	403,295	-0.04(-0.22%)
May 29, 2015	16.71	16.78	16.67	16.71	128,007	-0.01(-0.04%)
May 28, 2015	16.75	16.75	16.61	16.71	217,033	-0.07(-0.40%)
May 27, 2015	16.79	16.89	16.69	16.78	382,199	-0.02(-0.13%)
May 26, 2015	16.90	17.03	16.74	16.80	260,520	-0.27(-1.61%)
May 22, 2015	17.03	17.08	17.08	17.08	93,359	-0.08(-0.47%)
May 21, 2015	17.06	17.18	17.05	17.16	154,312	+0.17(+1.00%)
May 20, 2015	17.01	17.03	16.89	16.99	166,207	+0.04(+0.22%)
May 19, 2015	17.10	17.10	16.92	16.95	657,192	-0.24(-1.42%)
May 18, 2015	17.20	17.20	17.08	17.20	300,119	+0.02(+0.13%)
May 15, 2015	17.08	17.23	16.98	17.17	166,564	+0.07(+0.39%)
May 14, 2015	17.24	17.28	17.09	17.11	129,916	-0.02(-0.13%)
May 13, 2015	17.29	17.34	17.07	17.13	172,266	-0.07(-0.39%)
May 12, 2015	17.07	17.26	17.06	17.20	102,394	+0.08(+0.48%)
May 11, 2015	17.49	17.49	17.09	17.11	191,211	-0.31(-1.79%)
May 08, 2015	17.29	17.43	17.07	17.43	142,599	+0.28(+1.64%)
May 07, 2015	17.28	17.28	17.02	17.14	260,789	-0.20(-1.15%)
May 06, 2015	17.56	17.65	17.26	17.34	204,382	-0.08(-0.47%)
May 05, 2015	17.72	17.84	17.39	17.43	336,367	-0.19(-1.05%)
May 04, 2015	17.67	17.74	17.52	17.61	358,780	-0.04(-0.25%)
May 01, 2015	17.68	17.68	17.51	17.66	339,362	+0.04(+0.21%)
Apr 30, 2015	17.74	17.74	17.50	17.62	1,475,660	-0.04(-0.21%)
Apr 29, 2015	17.47	17.67	17.39	17.66	115,861	+0.17(+0.98%)
Apr 28, 2015	17.41	17.50	17.37	17.49	155,843	+0.09(+0.51%)
Apr 27, 2015	17.52	17.54	17.38	17.40	164,793	-0.03(-0.15%)
Apr 24, 2015	17.66	17.66	17.33	17.42	102,124	-0.12(-0.70%)
Apr 23, 2015	17.52	17.65	17.45	17.54	169,046	+0.13(+0.77%)
Apr 22, 2015	17.34	17.47	17.22	17.41	107,079	+0.11(+0.64%)
Apr 21, 2015	17.54	17.54	17.24	17.30	207,821	-0.20(-1.14%)
Apr 20, 2015	17.54	17.68	17.49	17.50	154,462	+0.07(+0.43%)
Apr 17, 2015	17.57	17.57	17.29	17.43	203,167	-0.16(-0.89%)
Apr 16, 2015	18.52	18.52	17.45	17.58	196,120	-0.04(-0.25%)
Apr 15, 2015	17.37	17.68	17.30	17.63	664,032	+0.42(+2.46%)
Apr 14, 2015	17.03	17.26	17.03	17.20	171,573	+0.27(+1.62%)
Apr 13, 2015	17.16	17.16	16.90	16.93	155,161	-0.13(-0.74%)
Apr 10, 2015	17.05	17.08	16.95	17.06	116,666	+0.08(+0.48%)
Apr 09, 2015	16.75	17.00	16.75	16.97	162,287	+0.23(+1.37%)
Apr 08, 2015	17.01	17.01	16.71	16.74	247,510	-0.16(-0.92%)
Apr 07, 2015	16.94	17.00	16.81	16.90	184,215	+0.05(+0.31%)
Apr 06, 2015	16.61	16.94	16.59	16.85	261,370	+0.28(+1.70%)
Apr 02, 2015	16.50	16.57	16.57	16.57	139,634	+0.07(+0.45%)

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.