Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.28	14.45	14.28	14.43	166,251	+0.16(+1.15%)
Jun 27, 2019	14.37	14.39	14.24	14.26	111,194	-0.09(-0.64%)
Jun 26, 2019	14.26	14.47	14.26	14.36	133,421	+0.23(+1.66%)
Jun 25, 2019	14.24	14.24	14.12	14.12	311,550	-0.13(-0.94%)
Jun 24, 2019	14.39	14.39	14.24	14.26	125,951	-0.13(-0.93%)
Jun 21, 2019	14.31	14.42	14.28	14.39	244,193	+0.10(+0.72%)
Jun 20, 2019	14.17	14.33	14.17	14.29	348,395	+0.31(+2.20%)
Jun 19, 2019	13.98	14.05	13.90	13.98	117,732	-0.02(-0.12%)
Jun 18, 2019	13.86	14.07	13.81	14.00	366,406	+0.22(+1.57%)
Jun 17, 2019	13.62	13.82	13.60	13.78	186,067	+0.12(+0.85%)
Jun 14, 2019	13.82	13.83	13.64	13.66	144,778	-0.12(-0.91%)
Jun 13, 2019	13.77	13.83	13.72	13.79	138,650	+0.19(+1.41%)
Jun 12, 2019	13.74	13.78	13.57	13.60	112,383	-0.23(-1.68%)
Jun 11, 2019	13.93	13.98	13.83	13.83	134,902	+0.03(+0.18%)
Jun 10, 2019	13.85	13.95	13.80	13.80	113,993	+0.02(+0.12%)
Jun 07, 2019	13.75	13.87	13.72	13.79	107,982	+0.07(+0.55%)
Jun 06, 2019	13.55	13.76	13.55	13.71	152,194	+0.21(+1.54%)
Jun 05, 2019	13.68	13.69	13.41	13.51	127,306	-0.17(-1.28%)
Jun 04, 2019	13.55	13.70	13.53	13.68	124,070	+0.24(+1.79%)
Jun 03, 2019	13.34	13.49	13.34	13.44	312,115	+0.17(+1.25%)
May 31, 2019	13.31	13.42	13.23	13.27	256,488	-0.22(-1.66%)
May 30, 2019	13.66	13.67	13.46	13.50	345,455	-0.17(-1.28%)
May 29, 2019	13.57	13.68	13.47	13.67	211,621	-0.07(-0.48%)
May 28, 2019	13.93	13.95	13.72	13.74	1,926,421	-0.16(-1.14%)
May 24, 2019	14.01	14.01	13.79	13.90	443,474	+0.03(+0.18%)
May 23, 2019	14.14	14.17	13.77	13.87	889,955	-0.47(-3.30%)
May 22, 2019	14.54	14.54	14.31	14.35	319,462	-0.27(-1.88%)
May 21, 2019	14.49	14.64	14.49	14.62	294,325	+0.18(+1.27%)
May 20, 2019	14.44	14.52	14.42	14.44	104,637	-0.02(-0.12%)
May 17, 2019	14.50	14.60	14.45	14.45	121,931	-0.17(-1.14%)
May 16, 2019	14.56	14.68	14.56	14.62	139,511	+0.07(+0.46%)
May 15, 2019	14.38	14.57	14.34	14.55	151,194	+0.08(+0.57%)
May 14, 2019	14.35	14.57	14.34	14.47	276,409	+0.20(+1.40%)
May 13, 2019	14.45	14.45	14.20	14.27	266,683	-0.26(-1.77%)
May 10, 2019	14.45	14.56	14.26	14.53	90,666	+0.06(+0.40%)
May 09, 2019	14.41	14.50	14.26	14.47	211,733	+0.00(+0.00%)
May 08, 2019	14.45	14.59	14.45	14.47	178,070	+0.01(+0.06%)
May 07, 2019	14.43	14.47	14.29	14.46	233,603	-0.12(-0.80%)
May 06, 2019	14.40	14.64	14.40	14.58	140,678	+0.02(+0.11%)
May 03, 2019	14.55	14.68	14.53	14.56	284,506	+0.14(+0.98%)
May 02, 2019	14.59	14.67	14.42	14.42	493,350	-0.27(-1.81%)
May 01, 2019	15.01	15.04	14.69	14.69	257,322	-0.32(-2.16%)
Apr 30, 2019	15.17	15.17	14.98	15.01	205,995	-0.05(-0.33%)
Apr 29, 2019	15.07	15.12	15.02	15.06	225,463	-0.02(-0.17%)
Apr 26, 2019	15.17	15.17	14.93	15.09	211,516	-0.17(-1.09%)
Apr 25, 2019	15.33	15.39	15.25	15.25	150,913	-0.07(-0.49%)
Apr 24, 2019	15.63	15.63	15.33	15.33	158,294	-0.30(-1.92%)
Apr 23, 2019	15.64	15.68	15.52	15.63	276,130	+0.02(+0.11%)
Apr 22, 2019	15.40	15.63	15.38	15.61	216,933	+0.32(+2.12%)
Apr 18, 2019	15.41	15.43	15.26	15.29	103,533	-0.07(-0.49%)
Apr 17, 2019	15.48	15.50	15.34	15.36	135,312	-0.03(-0.22%)
Apr 16, 2019	15.35	15.40	15.29	15.39	405,447	+0.10(+0.65%)
Apr 15, 2019	15.35	15.40	15.27	15.29	96,711	-0.08(-0.54%)
Apr 12, 2019	15.53	15.57	15.36	15.38	219,211	+0.05(+0.33%)
Apr 11, 2019	15.30	15.44	15.22	15.33	76,342	-0.01(-0.05%)
Apr 10, 2019	15.30	15.39	15.29	15.34	175,196	+0.06(+0.38%)
Apr 09, 2019	15.42	15.42	15.23	15.28	598,721	-0.19(-1.24%)
Apr 08, 2019	15.43	15.53	15.41	15.47	206,892	+0.08(+0.54%)
Apr 05, 2019	15.15	15.40	15.15	15.38	361,104	+0.27(+1.76%)
Apr 04, 2019	14.98	15.12	14.92	15.12	244,287	+0.14(+0.94%)
Apr 03, 2019	15.19	15.21	14.93	14.98	166,512	-0.17(-1.13%)
Apr 02, 2019	15.26	15.29	15.11	15.15	210,136	-0.11(-0.74%)

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.