Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.49	18.78	18.25	18.77	115,314	+0.39(+2.10%)
Oct 30, 2014	18.37	18.46	18.19	18.38	77,221	-0.09(-0.47%)
Oct 29, 2014	18.63	18.74	18.28	18.47	82,903	+0.07(+0.39%)
Oct 28, 2014	18.05	18.43	17.99	18.40	184,878	+0.41(+2.31%)
Oct 27, 2014	18.16	18.38	18.38	17.98	185,999	-0.40(-2.18%)
Oct 24, 2014	18.43	18.43	18.14	18.38	92,004	-0.04(-0.20%)
Oct 23, 2014	18.35	18.59	18.28	18.42	84,562	+0.33(+1.80%)
Oct 22, 2014	18.51	18.61	18.09	18.09	120,372	-0.35(-1.89%)
Oct 21, 2014	18.11	18.49	18.11	18.44	169,341	+0.53(+2.98%)
Oct 20, 2014	17.76	17.82	17.70	17.91	100,227	+0.13(+0.75%)
Oct 17, 2014	17.95	18.13	17.63	17.77	160,127	+0.14(+0.80%)
Oct 16, 2014	16.93	17.80	16.90	17.63	118,106	+0.31(+1.80%)
Oct 15, 2014	16.96	17.35	16.68	17.32	1,214,314	+0.16(+0.91%)
Oct 14, 2014	17.50	17.67	17.08	17.17	156,376	-0.23(-1.32%)
Oct 13, 2014	17.95	18.11	17.38	17.40	186,614	-0.58(-3.22%)
Oct 10, 2014	18.20	18.34	17.79	17.97	254,723	-0.23(-1.26%)
Oct 09, 2014	18.80	18.82	18.20	18.20	156,294	-0.73(-3.84%)
Oct 08, 2014	18.75	18.94	18.40	18.93	148,067	+0.16(+0.83%)
Oct 07, 2014	18.96	19.15	18.78	18.78	101,889	-0.27(-1.44%)
Oct 06, 2014	19.10	19.21	18.92	19.05	55,257	+0.01(+0.04%)
Oct 03, 2014	19.14	19.14	18.87	19.04	88,460	-0.02(-0.12%)
Oct 02, 2014	19.05	19.16	18.70	19.06	321,539	-0.07(-0.35%)
Oct 01, 2014	19.53	19.58	19.07	19.13	1,647,899	-0.41(-2.10%)
Sep 30, 2014	19.80	19.81	19.41	19.54	58,381	-0.23(-1.18%)
Sep 29, 2014	19.66	19.81	19.55	19.78	727,050	-0.05(-0.26%)
Sep 26, 2014	19.59	19.88	19.52	19.83	76,435	+0.25(+1.27%)
Sep 25, 2014	19.86	19.87	19.58	19.58	93,387	-0.31(-1.55%)
Sep 24, 2014	19.86	19.95	19.59	19.89	142,386	-0.00(-0.01%)
Sep 23, 2014	19.92	20.04	19.86	19.89	51,992	-0.03(-0.14%)
Sep 22, 2014	20.21	20.21	19.85	19.92	195,593	-0.33(-1.61%)
Sep 19, 2014	20.29	20.38	20.23	20.24	79,557	-0.11(-0.52%)
Sep 18, 2014	20.51	20.52	20.30	20.35	50,358	-0.10(-0.48%)
Sep 17, 2014	20.58	20.69	20.45	20.45	105,045	-0.10(-0.49%)
Sep 16, 2014	20.30	20.67	20.29	20.55	61,788	+0.24(+1.17%)
Sep 15, 2014	20.16	20.35	20.06	20.31	69,652	+0.13(+0.62%)
Sep 12, 2014	20.49	20.49	20.12	20.18	82,625	-0.30(-1.48%)
Sep 11, 2014	20.35	20.49	20.22	20.49	70,819	+0.03(+0.15%)
Sep 10, 2014	20.45	20.46	20.22	20.46	534,547	-0.04(-0.18%)
Sep 09, 2014	20.67	20.67	20.39	20.49	71,595	-0.11(-0.54%)
Sep 08, 2014	20.88	20.88	20.51	20.61	94,593	-0.33(-1.56%)
Sep 05, 2014	20.76	20.93	20.68	20.93	67,572	+0.16(+0.79%)
Sep 04, 2014	21.10	21.12	20.69	20.77	94,411	-0.31(-1.48%)
Sep 03, 2014	21.17	21.21	21.07	21.08	56,819	+0.10(+0.49%)
Sep 02, 2014	21.35	21.35	20.94	20.98	249,636	-0.31(-1.46%)
Aug 29, 2014	21.22	21.29	21.29	21.29	136,801	+0.13(+0.63%)
Aug 28, 2014	21.11	21.18	21.09	21.16	51,373	+0.00(+0.00%)
Aug 27, 2014	21.17	21.24	21.10	21.15	67,626	-0.02(-0.10%)
Aug 26, 2014	21.08	21.28	21.08	21.18	67,090	+0.10(+0.46%)
Aug 25, 2014	20.97	21.09	20.96	21.08	202,385	+0.21(+1.03%)
Aug 22, 2014	20.95	20.95	20.82	20.87	47,804	-0.15(-0.71%)
Aug 21, 2014	21.10	21.10	20.92	21.01	70,478	+0.00(+0.00%)
Aug 20, 2014	20.95	21.01	20.87	21.01	124,621	+0.06(+0.28%)
Aug 19, 2014	20.85	20.99	20.84	20.95	106,762	+0.17(+0.82%)
Aug 18, 2014	20.87	20.87	20.73	20.78	102,708	+0.06(+0.29%)
Aug 15, 2014	20.63	20.74	20.57	20.72	74,122	+0.17(+0.83%)
Aug 14, 2014	20.73	20.74	20.55	20.55	108,381	-0.15(-0.72%)
Aug 13, 2014	20.72	20.78	20.62	20.70	73,438	+0.08(+0.40%)
Aug 12, 2014	20.75	20.75	20.53	20.62	95,944	-0.15(-0.71%)
Aug 11, 2014	20.89	20.95	20.76	20.77	100,887	+0.02(+0.11%)
Aug 08, 2014	20.43	20.69	20.43	20.75	47,934	+0.36(+1.74%)
Aug 07, 2014	20.63	20.71	20.29	20.39	124,564	-0.13(-0.66%)
Aug 06, 2014	20.42	20.73	20.42	20.53	644,058	+0.06(+0.29%)
Aug 05, 2014	20.82	20.82	20.35	20.47	126,195	-0.46(-2.20%)
Aug 04, 2014	20.60	20.96	20.50	20.92	314,809	+0.36(+1.77%)

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.