Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.61	12.61	12.37	12.44	732,711	-0.39(-3.01%)
Jan 30, 2020	12.62	12.83	12.56	12.83	352,351	+0.11(+0.83%)
Jan 29, 2020	12.93	12.98	12.72	12.72	677,432	-0.14(-1.09%)
Jan 28, 2020	12.85	12.94	12.81	12.86	707,570	+0.06(+0.48%)
Jan 27, 2020	12.95	12.95	12.79	12.80	863,135	-0.36(-2.74%)
Jan 24, 2020	13.28	13.29	13.06	13.16	751,720	-0.18(-1.32%)
Jan 23, 2020	13.31	13.38	13.13	13.34	484,640	-0.04(-0.33%)
Jan 22, 2020	13.49	13.51	13.37	13.38	261,329	-0.15(-1.10%)
Jan 21, 2020	13.72	13.77	13.52	13.53	418,202	-0.27(-1.97%)
Jan 17, 2020	13.92	13.95	13.78	13.80	237,217	-0.09(-0.63%)
Jan 16, 2020	13.92	14.01	13.89	13.89	191,033	+0.00(+0.00%)
Jan 15, 2020	13.92	13.95	13.84	13.89	261,840	-0.09(-0.63%)
Jan 14, 2020	13.94	13.99	13.85	13.98	249,969	+0.02(+0.13%)
Jan 13, 2020	13.96	14.00	13.87	13.96	427,335	-0.01(-0.06%)
Jan 10, 2020	14.06	14.06	13.96	13.97	201,020	-0.09(-0.63%)
Jan 09, 2020	13.96	14.08	13.79	14.06	253,430	+0.08(+0.57%)
Jan 08, 2020	14.24	14.26	13.95	13.98	408,205	-0.27(-1.91%)
Jan 07, 2020	14.24	14.25	14.07	14.25	1,313,377	-0.04(-0.25%)
Jan 06, 2020	14.23	14.36	14.17	14.28	333,534	+0.11(+0.81%)
Jan 03, 2020	14.38	14.38	14.10	14.17	432,774	+0.00(+0.00%)
Jan 02, 2020	14.14	14.20	14.11	14.17	201,364	+0.11(+0.75%)
Dec 31, 2019	13.90	14.07	13.88	14.07	386,560	+0.09(+0.63%)
Dec 30, 2019	14.05	14.11	13.97	13.98	463,022	-0.05(-0.38%)
Dec 27, 2019	14.14	14.15	14.02	14.03	325,662	-0.08(-0.56%)
Dec 26, 2019	14.18	14.21	14.08	14.11	294,483	+0.03(+0.19%)
Dec 24, 2019	14.10	14.16	14.07	14.08	445,409	-0.02(-0.12%)
Dec 23, 2019	13.93	14.11	13.90	14.10	282,034	+0.17(+1.20%)
Dec 20, 2019	13.92	13.96	13.84	13.93	283,090	+0.11(+0.83%)
Dec 19, 2019	13.84	13.86	13.79	13.82	442,675	+0.01(+0.06%)
Dec 18, 2019	13.73	13.89	13.73	13.81	263,040	+0.06(+0.40%)
Dec 17, 2019	13.77	13.86	13.70	13.76	191,721	+0.04(+0.28%)
Dec 16, 2019	13.60	13.77	13.60	13.72	231,082	+0.19(+1.44%)
Dec 13, 2019	13.68	13.76	13.51	13.52	293,826	-0.12(-0.87%)
Dec 12, 2019	13.38	13.67	13.37	13.64	445,695	+0.27(+2.02%)
Dec 11, 2019	13.36	13.46	13.34	13.37	235,172	-0.02(-0.12%)
Dec 10, 2019	13.38	13.44	13.33	13.39	181,391	+0.03(+0.19%)
Dec 09, 2019	13.30	13.43	13.24	13.36	322,935	-0.01(-0.06%)
Dec 06, 2019	13.12	13.40	13.12	13.37	332,208	+0.26(+2.00%)
Dec 05, 2019	13.21	13.25	13.07	13.11	472,087	-0.06(-0.45%)
Dec 04, 2019	13.07	13.21	13.06	13.17	176,273	+0.20(+1.57%)
Dec 03, 2019	13.07	13.07	12.92	12.96	385,447	-0.19(-1.48%)
Dec 02, 2019	13.21	13.29	13.14	13.16	188,943	+0.02(+0.13%)
Nov 29, 2019	13.18	13.22	13.11	13.14	160,966	-0.15(-1.15%)
Nov 27, 2019	13.26	13.32	13.19	13.29	206,080	+0.05(+0.38%)
Nov 26, 2019	13.40	13.40	13.21	13.24	371,521	-0.14(-1.07%)
Nov 25, 2019	13.34	13.40	13.30	13.39	304,295	+0.03(+0.25%)
Nov 22, 2019	13.43	13.47	13.34	13.35	162,029	-0.03(-0.25%)
Nov 21, 2019	13.23	13.41	13.20	13.39	256,229	+0.20(+1.54%)
Nov 20, 2019	13.05	13.27	12.97	13.18	169,301	+0.14(+1.04%)
Nov 19, 2019	13.21	13.23	13.04	13.05	343,491	-0.20(-1.53%)
Nov 18, 2019	13.35	13.35	13.21	13.25	250,566	-0.19(-1.45%)
Nov 15, 2019	13.37	13.49	13.37	13.45	101,563	+0.13(+0.95%)
Nov 14, 2019	13.37	13.45	13.28	13.32	191,586	-0.06(-0.44%)
Nov 13, 2019	13.40	13.44	13.33	13.38	163,338	-0.08(-0.57%)
Nov 12, 2019	13.57	13.64	13.40	13.46	275,595	-0.08(-0.63%)
Nov 11, 2019	13.52	13.59	13.45	13.54	146,827	-0.08(-0.62%)
Nov 08, 2019	13.59	13.65	13.48	13.62	189,782	-0.06(-0.43%)
Nov 07, 2019	13.61	13.73	13.59	13.68	155,312	+0.21(+1.53%)
Nov 06, 2019	13.76	13.79	13.44	13.48	304,030	-0.33(-2.42%)
Nov 05, 2019	13.79	13.90	13.72	13.81	276,394	+0.07(+0.49%)
Nov 04, 2019	13.46	13.79	13.46	13.74	343,703	+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.