Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	21.43	21.50	21.50	21.50	135,469	+0.13(+0.63%)
Aug 28, 2014	21.32	21.39	21.30	21.36	50,873	+0.00(+0.00%)
Aug 27, 2014	21.38	21.45	21.31	21.36	66,967	-0.02(-0.11%)
Aug 26, 2014	21.29	21.49	21.29	21.39	66,437	+0.10(+0.46%)
Aug 25, 2014	21.18	21.30	21.17	21.29	200,415	+0.22(+1.03%)
Aug 22, 2014	21.16	21.16	21.03	21.07	47,339	-0.15(-0.71%)
Aug 21, 2014	21.31	21.31	21.12	21.22	69,791	+0.00(+0.00%)
Aug 20, 2014	21.16	21.22	21.07	21.22	123,407	+0.06(+0.28%)
Aug 19, 2014	21.06	21.20	21.05	21.16	105,723	+0.17(+0.82%)
Aug 18, 2014	21.07	21.07	20.94	20.99	101,708	+0.06(+0.29%)
Aug 15, 2014	20.83	20.94	20.77	20.93	73,400	+0.17(+0.83%)
Aug 14, 2014	20.94	20.94	20.75	20.76	107,326	-0.15(-0.72%)
Aug 13, 2014	20.92	20.98	20.82	20.91	72,723	+0.08(+0.40%)
Aug 12, 2014	20.95	20.95	20.73	20.82	95,009	-0.15(-0.71%)
Aug 11, 2014	21.09	21.16	20.97	20.97	99,905	+0.02(+0.11%)
Aug 08, 2014	20.63	20.90	20.63	20.95	47,467	+0.36(+1.74%)
Aug 07, 2014	20.83	20.91	20.49	20.59	123,351	-0.14(-0.66%)
Aug 06, 2014	20.62	20.94	20.62	20.73	637,787	+0.06(+0.29%)
Aug 05, 2014	21.03	21.03	20.55	20.67	124,966	-0.46(-2.20%)
Aug 04, 2014	20.80	21.17	20.70	21.13	311,744	+0.37(+1.77%)
Aug 01, 2014	20.87	20.92	20.60	20.76	230,108	-0.18(-0.86%)
Jul 31, 2014	21.33	21.33	20.94	20.94	146,635	-0.52(-2.44%)
Jul 30, 2014	21.76	21.78	21.39	21.47	139,557	-0.13(-0.62%)
Jul 29, 2014	21.67	21.72	21.59	21.60	165,321	-0.05(-0.24%)
Jul 28, 2014	22.01	22.01	21.52	21.65	370,139	-0.05(-0.24%)
Jul 25, 2014	21.88	21.88	21.69	21.71	75,322	-0.17(-0.79%)
Jul 24, 2014	21.92	21.96	21.85	21.88	129,636	+0.02(+0.10%)
Jul 23, 2014	22.02	22.02	21.71	21.86	72,632	+0.12(+0.53%)
Jul 22, 2014	21.69	21.78	21.64	21.74	225,950	+0.18(+0.85%)
Jul 21, 2014	21.56	21.58	21.45	21.56	106,510	+0.03(+0.14%)
Jul 18, 2014	21.54	21.58	21.41	21.53	76,824	+0.05(+0.24%)
Jul 17, 2014	21.83	21.83	21.43	21.47	86,861	-0.31(-1.41%)
Jul 16, 2014	21.61	21.78	21.57	21.78	74,529	+0.34(+1.61%)
Jul 15, 2014	21.55	21.55	21.33	21.44	78,872	-0.13(-0.59%)
Jul 14, 2014	21.50	21.59	21.47	21.56	75,220	+0.20(+0.95%)
Jul 11, 2014	21.58	21.58	21.33	21.36	87,551	-0.17(-0.80%)
Jul 10, 2014	21.56	21.66	21.44	21.53	100,316	-0.22(-1.03%)
Jul 09, 2014	21.74	21.77	21.63	21.76	49,362	+0.13(+0.59%)
Jul 08, 2014	21.82	21.82	21.56	21.63	99,051	-0.02(-0.11%)
Jul 07, 2014	21.76	21.80	21.63	21.66	82,339	-0.15(-0.68%)
Jul 03, 2014	21.80	21.80	21.80	21.80	101,267	+0.07(+0.31%)
Jul 02, 2014	21.80	21.81	21.69	21.74	154,375	-0.05(-0.24%)
Jul 01, 2014	21.88	22.04	21.72	21.79	146,046	+0.04(+0.17%)
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%)

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.