Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.74	21.75	21.65	21.75	75,802	+0.02(+0.10%)
Jun 27, 2014	21.68	21.73	21.59	21.73	102,308	+0.01(+0.03%)
Jun 26, 2014	21.72	21.74	21.50	21.72	75,924	+0.04(+0.17%)
Jun 25, 2014	21.56	21.70	21.44	21.68	909,266	+0.13(+0.59%)
Jun 24, 2014	22.07	22.07	21.49	21.56	208,490	-0.46(-2.11%)
Jun 23, 2014	22.19	22.19	21.95	22.02	129,378	+0.08(+0.38%)
Jun 20, 2014	21.93	21.95	21.80	21.94	317,435	+0.13(+0.62%)
Jun 19, 2014	21.85	21.85	21.63	21.80	166,124	+0.14(+0.66%)
Jun 18, 2014	21.54	21.66	21.47	21.66	92,991	+0.16(+0.77%)
Jun 17, 2014	21.53	21.53	21.38	21.50	287,405	-0.02(-0.10%)
Jun 16, 2014	21.44	21.57	21.43	21.52	277,770	+0.11(+0.52%)
Jun 13, 2014	21.33	21.42	21.16	21.41	131,602	+0.19(+0.92%)
Jun 12, 2014	21.28	21.36	21.19	21.21	150,164	+0.07(+0.32%)
Jun 11, 2014	21.02	21.18	21.00	21.15	234,635	+0.10(+0.46%)
Jun 10, 2014	21.09	21.09	21.00	21.05	84,891	+0.02(+0.12%)
Jun 06, 2014	20.94	21.06	20.92	21.02	79,823	+0.16(+0.78%)
Jun 05, 2014	20.71	20.88	20.69	20.86	48,881	+0.13(+0.61%)
Jun 04, 2014	20.76	20.76	20.66	20.73	64,520	-0.00(-0.00%)
Jun 03, 2014	20.66	20.76	20.61	20.73	71,619	+0.05(+0.25%)
Jun 02, 2014	20.81	20.81	20.65	20.68	65,536	-0.04(-0.22%)
May 30, 2014	20.76	20.76	20.64	20.73	132,277	-0.01(-0.07%)
May 29, 2014	20.64	20.74	20.58	20.74	62,743	+0.15(+0.73%)
May 28, 2014	20.52	20.63	20.51	20.59	421,864	+0.07(+0.33%)
May 27, 2014	20.57	20.57	20.45	20.52	49,675	+0.03(+0.16%)
May 23, 2014	20.56	20.49	20.49	20.49	52,637	-0.07(-0.34%)
May 22, 2014	20.61	20.61	20.52	20.56	41,551	+0.00(+0.00%)
May 21, 2014	20.42	20.58	20.40	20.56	72,465	+0.25(+1.25%)
May 20, 2014	20.39	20.40	20.28	20.31	42,568	-0.07(-0.32%)
May 19, 2014	20.30	20.42	20.28	20.37	297,731	+0.07(+0.36%)
May 16, 2014	20.42	20.42	20.22	20.30	85,647	-0.03(-0.15%)
May 15, 2014	20.60	20.60	20.19	20.33	84,119	-0.27(-1.31%)
May 14, 2014	20.64	20.65	20.56	20.60	222,537	+0.00(+0.00%)
May 13, 2014	20.57	20.61	20.52	20.60	127,258	+0.07(+0.36%)
May 12, 2014	20.50	20.52	20.40	20.52	69,142	+0.15(+0.73%)
May 09, 2014	20.46	20.46	20.32	20.37	42,468	-0.03(-0.15%)
May 08, 2014	20.70	20.70	20.40	20.40	104,719	-0.31(-1.48%)
May 07, 2014	20.68	20.72	20.51	20.71	38,545	+0.16(+0.80%)
May 06, 2014	20.58	20.64	20.52	20.55	131,228	+0.01(+0.04%)
May 05, 2014	20.44	20.58	20.33	20.54	59,073	+0.09(+0.44%)
May 02, 2014	20.42	20.57	20.37	20.45	42,225	+0.07(+0.37%)
May 01, 2014	20.70	20.70	20.33	20.37	403,316	-0.08(-0.40%)
Apr 30, 2014	20.45	20.47	20.30	20.46	1,801,502	-0.09(-0.44%)
Apr 29, 2014	20.43	20.62	20.43	20.55	75,210	+0.17(+0.84%)
Apr 28, 2014	20.61	20.61	20.18	20.37	71,702	+0.04(+0.22%)
Apr 25, 2014	20.46	20.46	20.26	20.33	66,580	-0.09(-0.44%)
Apr 24, 2014	20.58	20.58	20.41	20.42	85,258	-0.03(-0.15%)
Apr 23, 2014	20.44	20.51	20.39	20.45	62,298	+0.09(+0.44%)
Apr 22, 2014	20.43	20.43	20.26	20.36	84,877	-0.03(-0.15%)
Apr 21, 2014	20.31	20.40	20.22	20.39	94,722	+0.12(+0.59%)
Apr 17, 2014	20.16	20.27	20.27	20.27	57,714	+0.20(+0.98%)
Apr 16, 2014	19.96	20.09	19.94	20.07	90,257	+0.26(+1.31%)
Apr 15, 2014	19.68	19.82	19.56	19.81	223,416	+0.23(+1.19%)
Apr 14, 2014	19.45	19.63	19.41	19.58	28,710	+0.24(+1.22%)
Apr 11, 2014	19.38	19.42	19.30	19.35	38,591	-0.05(-0.25%)
Apr 10, 2014	19.67	19.68	19.35	19.39	29,522	-0.25(-1.30%)
Apr 09, 2014	19.60	19.66	19.47	19.65	33,507	+0.10(+0.50%)
Apr 08, 2014	19.42	19.57	19.39	19.55	16,598	+0.19(+0.97%)
Apr 07, 2014	19.84	19.84	19.35	19.36	46,950	-0.31(-1.56%)
Apr 04, 2014	19.91	19.91	19.63	19.67	46,103	-0.08(-0.42%)
Apr 03, 2014	19.71	19.79	19.66	19.75	21,335	+0.11(+0.57%)
Apr 02, 2014	19.57	19.67	19.55	19.64	43,718	+0.09(+0.46%)

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.