Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.99	20.00	19.60	19.73	57,813	-0.24(-1.18%)
Sep 29, 2014	19.86	20.00	19.74	19.97	719,971	-0.05(-0.26%)
Sep 26, 2014	19.78	20.07	19.72	20.02	75,691	+0.25(+1.27%)
Sep 25, 2014	20.06	20.07	19.77	19.77	92,478	-0.31(-1.55%)
Sep 24, 2014	20.05	20.15	19.78	20.08	140,999	-0.00(-0.01%)
Sep 23, 2014	20.11	20.24	20.05	20.08	51,486	-0.03(-0.14%)
Sep 22, 2014	20.41	20.41	20.05	20.11	193,688	-0.33(-1.61%)
Sep 19, 2014	20.49	20.58	20.43	20.44	78,783	-0.11(-0.52%)
Sep 18, 2014	20.71	20.73	20.50	20.55	49,868	-0.10(-0.48%)
Sep 17, 2014	20.79	20.89	20.65	20.65	104,022	-0.10(-0.49%)
Sep 16, 2014	20.50	20.88	20.49	20.75	61,186	+0.24(+1.17%)
Sep 15, 2014	20.36	20.55	20.25	20.51	68,974	+0.13(+0.62%)
Sep 12, 2014	20.70	20.70	20.32	20.38	81,821	-0.31(-1.48%)
Sep 11, 2014	20.55	20.70	20.42	20.69	70,129	+0.03(+0.14%)
Sep 10, 2014	20.65	20.66	20.42	20.66	529,343	-0.04(-0.18%)
Sep 09, 2014	20.88	20.88	20.59	20.70	70,898	-0.11(-0.54%)
Sep 08, 2014	21.09	21.09	20.71	20.81	93,672	-0.33(-1.56%)
Sep 05, 2014	20.97	21.14	20.88	21.14	66,914	+0.17(+0.79%)
Sep 04, 2014	21.30	21.33	20.89	20.97	93,492	-0.32(-1.48%)
Sep 03, 2014	21.38	21.41	21.28	21.29	56,266	+0.10(+0.49%)
Sep 02, 2014	21.56	21.56	21.15	21.18	247,205	-0.31(-1.46%)
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%)

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.