Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12.84	12.99	12.78	12.98	97,003	+0.28(+2.24%)
Sep 29, 2015	12.75	12.84	12.59	12.69	172,132	+0.01(+0.06%)
Sep 28, 2015	13.01	13.01	12.68	12.69	136,307	-0.47(-3.54%)
Sep 25, 2015	13.30	13.30	13.07	13.15	601,972	-0.00(-0.03%)
Sep 24, 2015	13.00	13.22	12.90	13.16	360,515	+0.07(+0.51%)
Sep 23, 2015	13.31	13.37	13.07	13.09	366,022	-0.19(-1.46%)
Sep 22, 2015	13.19	13.41	13.18	13.28	144,063	-0.13(-0.97%)
Sep 21, 2015	13.49	13.52	13.35	13.41	162,037	+0.06(+0.47%)
Sep 18, 2015	13.52	13.57	13.29	13.35	138,136	-0.38(-2.80%)
Sep 17, 2015	13.75	13.99	13.65	13.73	91,903	-0.01(-0.11%)
Sep 16, 2015	13.46	13.75	13.46	13.75	224,202	+0.39(+2.94%)
Sep 15, 2015	13.26	13.39	13.26	13.36	163,864	+0.15(+1.17%)
Sep 14, 2015	13.28	13.28	13.13	13.20	166,186	-0.09(-0.66%)
Sep 11, 2015	13.34	13.36	13.15	13.29	141,571	-0.14(-1.05%)
Sep 10, 2015	13.42	13.50	13.25	13.43	148,376	+0.06(+0.44%)
Sep 09, 2015	13.71	13.89	13.35	13.37	99,178	-0.27(-2.01%)
Sep 08, 2015	13.59	13.67	13.42	13.65	85,318	+0.18(+1.32%)
Sep 04, 2015	13.49	13.47	13.47	13.47	138,959	-0.23(-1.68%)
Sep 03, 2015	13.72	13.98	13.62	13.70	140,190	+0.05(+0.39%)
Sep 02, 2015	13.75	13.75	13.34	13.65	309,387	+0.13(+0.99%)
Sep 01, 2015	13.68	13.77	13.43	13.51	278,615	-0.57(-4.05%)
Aug 31, 2015	13.79	14.10	13.53	14.08	466,660	+0.21(+1.55%)
Aug 28, 2015	13.55	14.02	13.55	13.87	248,999	+0.28(+2.07%)
Aug 27, 2015	13.21	13.59	13.19	13.59	504,699	+0.70(+5.41%)
Aug 26, 2015	12.79	12.92	12.55	12.89	272,436	+0.39(+3.14%)
Aug 25, 2015	13.20	13.20	12.50	12.50	314,396	-0.18(-1.40%)
Aug 24, 2015	12.86	13.16	12.55	12.67	626,956	-0.68(-5.11%)
Aug 21, 2015	13.71	13.82	13.36	13.36	828,054	-0.47(-3.38%)
Aug 20, 2015	14.09	14.18	13.82	13.82	458,681	-0.34(-2.41%)
Aug 19, 2015	14.49	14.49	14.08	14.16	271,872	-0.40(-2.75%)
Aug 18, 2015	14.56	14.63	14.48	14.56	81,183	-0.04(-0.29%)
Aug 17, 2015	14.55	14.69	14.49	14.61	98,226	+0.02(+0.14%)
Aug 14, 2015	14.68	14.75	14.57	14.59	70,998	-0.06(-0.40%)
Aug 13, 2015	14.78	14.80	14.62	14.65	151,874	-0.22(-1.50%)
Aug 12, 2015	14.50	14.89	14.48	14.87	162,192	+0.28(+1.93%)
Aug 11, 2015	14.25	14.61	14.24	14.59	271,949	-0.01(-0.10%)
Aug 10, 2015	14.16	14.60	14.16	14.60	80,591	+0.47(+3.36%)
Aug 07, 2015	14.31	14.45	14.08	14.13	246,351	-0.27(-1.90%)
Aug 06, 2015	14.11	14.42	13.97	14.40	282,634	+0.26(+1.83%)
Aug 05, 2015	14.34	14.51	14.14	14.14	351,314	-0.11(-0.78%)
Aug 04, 2015	14.33	14.49	14.19	14.25	144,795	-0.07(-0.52%)
Aug 03, 2015	14.51	14.54	14.29	14.33	405,212	-0.28(-1.93%)
Jul 31, 2015	14.91	14.91	14.60	14.61	231,266	-0.40(-2.67%)
Jul 30, 2015	15.09	15.11	14.93	15.01	130,152	-0.09(-0.59%)
Jul 29, 2015	14.85	15.11	14.78	15.10	410,841	+0.24(+1.65%)
Jul 28, 2015	14.48	14.93	14.45	14.85	224,446	+0.42(+2.93%)
Jul 27, 2015	14.49	14.60	14.38	14.43	282,314	-0.22(-1.52%)
Jul 24, 2015	14.97	14.97	14.60	14.65	292,053	-0.30(-1.98%)
Jul 23, 2015	15.01	15.11	14.85	14.95	154,902	-0.04(-0.25%)
Jul 22, 2015	15.08	15.13	14.97	14.99	220,585	-0.13(-0.83%)
Jul 21, 2015	15.09	15.23	15.07	15.11	125,079	+0.02(+0.15%)
Jul 20, 2015	15.31	15.31	15.08	15.09	204,927	-0.21(-1.40%)
Jul 17, 2015	15.48	15.48	15.25	15.31	191,182	-0.18(-1.15%)
Jul 16, 2015	15.58	15.61	15.46	15.48	97,792	-0.02(-0.14%)
Jul 15, 2015	15.72	15.75	15.45	15.51	345,514	-0.29(-1.83%)
Jul 14, 2015	15.60	15.83	15.57	15.80	134,828	+0.16(+1.00%)
Jul 13, 2015	15.56	15.66	15.54	15.64	139,338	+0.10(+0.67%)
Jul 10, 2015	15.54	15.65	15.48	15.54	246,170	+0.07(+0.43%)
Jul 09, 2015	15.59	15.68	15.47	15.47	109,736	+0.06(+0.38%)
Jul 08, 2015	15.62	15.73	15.34	15.41	323,774	-0.33(-2.07%)
Jul 07, 2015	15.56	15.77	15.34	15.74	279,714	+0.16(+1.00%)
Jul 06, 2015	15.62	15.74	15.54	15.58	3,591,793	-0.23(-1.45%)
Jul 02, 2015	15.82	15.81	15.81	15.81	133,428	+0.05(+0.33%)

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.