Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.71	14.89	14.46	14.68	196,550	-0.02(-0.10%)
Apr 28, 2016	14.84	14.96	14.64	14.70	335,925	-0.21(-1.44%)
Apr 27, 2016	14.73	14.94	14.71	14.91	438,797	+0.28(+1.88%)
Apr 26, 2016	14.51	14.64	14.45	14.64	116,810	+0.21(+1.43%)
Apr 25, 2016	14.55	14.58	14.31	14.43	562,144	-0.16(-1.10%)
Apr 22, 2016	14.42	14.63	14.42	14.59	168,605	+0.20(+1.38%)
Apr 21, 2016	14.49	14.55	14.35	14.39	267,599	-0.05(-0.37%)
Apr 20, 2016	14.29	14.57	14.22	14.45	891,415	+0.11(+0.75%)
Apr 19, 2016	14.13	14.34	14.04	14.34	458,990	+0.31(+2.20%)
Apr 18, 2016	13.54	14.06	13.50	14.03	884,474	+0.21(+1.53%)
Apr 15, 2016	13.93	13.93	13.79	13.82	118,774	-0.18(-1.32%)
Apr 14, 2016	13.99	14.01	13.91	14.00	129,345	+0.04(+0.28%)
Apr 13, 2016	13.94	13.99	13.81	13.96	251,586	+0.08(+0.55%)
Apr 12, 2016	13.56	13.97	13.53	13.89	263,905	+0.40(+2.95%)
Apr 11, 2016	13.59	13.65	13.49	13.49	367,407	-0.02(-0.17%)
Apr 08, 2016	13.51	13.58	13.46	13.51	133,689	+0.26(+1.96%)
Apr 07, 2016	13.26	13.36	13.14	13.25	89,711	-0.08(-0.59%)
Apr 06, 2016	13.13	13.34	13.06	13.33	135,459	+0.29(+2.19%)
Apr 05, 2016	13.06	13.14	13.01	13.05	99,749	-0.10(-0.73%)
Apr 04, 2016	13.24	13.34	13.11	13.14	112,525	-0.10(-0.77%)
Apr 01, 2016	13.20	13.28	13.15	13.24	191,897	-0.18(-1.37%)
Mar 31, 2016	13.40	13.55	13.35	13.43	104,880	+0.00(+0.00%)
Mar 30, 2016	13.54	13.57	13.36	13.43	159,725	+0.03(+0.23%)
Mar 29, 2016	13.21	13.41	13.10	13.40	151,989	+0.08(+0.57%)
Mar 28, 2016	13.44	13.44	13.24	13.32	104,501	-0.06(-0.49%)
Mar 24, 2016	13.18	13.39	13.39	13.39	330,968	+0.06(+0.43%)
Mar 23, 2016	13.54	13.59	13.31	13.33	195,485	-0.31(-2.30%)
Mar 22, 2016	13.60	13.74	13.54	13.64	77,414	-0.04(-0.28%)
Mar 21, 2016	13.69	13.77	13.55	13.68	304,664	-0.04(-0.28%)
Mar 18, 2016	13.93	13.93	13.62	13.72	279,708	-0.01(-0.04%)
Mar 17, 2016	13.65	13.83	13.51	13.72	175,966	+0.21(+1.57%)
Mar 16, 2016	13.39	13.54	13.29	13.51	250,114	+0.24(+1.77%)
Mar 15, 2016	13.13	13.28	13.04	13.28	94,652	-0.04(-0.28%)
Mar 14, 2016	13.28	13.36	13.18	13.31	136,594	-0.09(-0.68%)
Mar 11, 2016	13.30	13.45	13.24	13.41	229,101	+0.32(+2.44%)
Mar 10, 2016	13.09	13.09	12.86	13.09	139,629	+0.02(+0.14%)
Mar 09, 2016	13.06	13.24	12.89	13.07	162,182	+0.19(+1.51%)
Mar 08, 2016	13.44	13.44	12.86	12.87	494,837	-0.58(-4.34%)
Mar 07, 2016	13.32	13.46	13.10	13.46	377,067	+0.33(+2.49%)
Mar 04, 2016	13.09	13.11	12.94	13.13	239,030	+0.13(+0.99%)
Mar 03, 2016	12.84	13.02	12.75	13.00	207,291	+0.21(+1.64%)
Mar 02, 2016	12.40	12.79	12.34	12.79	272,535	+0.34(+2.71%)
Mar 01, 2016	12.32	12.50	12.17	12.46	273,152	+0.24(+1.93%)
Feb 29, 2016	12.41	12.42	12.18	12.22	151,927	-0.11(-0.86%)
Feb 26, 2016	12.46	12.49	12.31	12.33	142,989	+0.09(+0.74%)
Feb 25, 2016	12.18	12.25	11.99	12.24	149,336	+0.02(+0.12%)
Feb 24, 2016	11.90	12.24	11.83	12.22	176,092	+0.12(+1.00%)
Feb 23, 2016	12.40	12.44	12.08	12.10	197,507	-0.39(-3.16%)
Feb 22, 2016	12.59	12.59	12.40	12.49	215,261	+0.27(+2.24%)
Feb 19, 2016	12.17	12.22	12.00	12.22	96,256	-0.04(-0.31%)
Feb 18, 2016	12.52	12.53	12.21	12.26	212,803	-0.13(-1.04%)
Feb 17, 2016	12.21	12.46	12.12	12.39	311,551	+0.36(+2.97%)
Feb 16, 2016	12.12	12.15	11.86	12.03	192,377	+0.13(+1.08%)
Feb 12, 2016	11.75	11.90	11.90	11.90	247,134	+0.29(+2.48%)
Feb 11, 2016	11.45	11.69	11.30	11.61	277,349	-0.05(-0.46%)
Feb 10, 2016	11.70	11.93	11.57	11.67	162,832	-0.05(-0.39%)
Feb 09, 2016	11.84	11.93	11.53	11.71	240,263	-0.30(-2.47%)
Feb 08, 2016	11.80	12.08	11.64	12.01	178,961	-0.03(-0.25%)
Feb 05, 2016	12.18	12.18	11.95	12.04	134,133	-0.27(-2.22%)
Feb 04, 2016	12.34	12.53	12.23	12.31	186,108	+0.02(+0.12%)
Feb 03, 2016	12.02	12.30	11.60	12.30	270,562	+0.46(+3.85%)
Feb 02, 2016	12.03	12.03	11.79	11.84	194,162	-0.41(-3.35%)

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.