Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.74	27.74	27.57	27.69	99,011	-0.02(-0.07%)
May 29, 2014	27.58	27.71	27.49	27.71	46,964	+0.20(+0.73%)
May 28, 2014	27.42	27.56	27.40	27.51	315,770	+0.09(+0.33%)
May 27, 2014	27.48	27.48	27.32	27.42	37,183	+0.04(+0.16%)
May 23, 2014	27.47	27.38	27.38	27.38	39,400	-0.09(-0.34%)
May 22, 2014	27.54	27.54	27.42	27.47	31,102	+0.00(+0.00%)
May 21, 2014	27.28	27.50	27.26	27.47	54,241	+0.34(+1.25%)
May 20, 2014	27.24	27.25	27.10	27.13	31,863	-0.09(-0.32%)
May 19, 2014	27.12	27.28	27.10	27.22	222,855	+0.10(+0.36%)
May 16, 2014	27.28	27.28	27.02	27.12	64,108	-0.04(-0.15%)
May 15, 2014	27.52	27.52	26.98	27.16	62,964	-0.36(-1.31%)
May 14, 2014	27.57	27.59	27.47	27.52	166,572	+0.00(+0.00%)
May 13, 2014	27.48	27.53	27.42	27.52	95,254	+0.10(+0.36%)
May 12, 2014	27.39	27.42	27.26	27.42	51,754	+0.20(+0.73%)
May 09, 2014	27.33	27.33	27.15	27.22	31,788	-0.04(-0.15%)
May 08, 2014	27.65	27.65	27.25	27.26	78,384	-0.41(-1.48%)
May 07, 2014	27.63	27.68	27.40	27.67	28,852	+0.22(+0.80%)
May 06, 2014	27.49	27.58	27.42	27.45	98,226	+0.01(+0.04%)
May 05, 2014	27.31	27.49	27.16	27.44	44,217	+0.12(+0.44%)
May 02, 2014	27.28	27.48	27.21	27.32	31,606	+0.10(+0.37%)
May 01, 2014	27.66	27.66	27.16	27.22	301,887	-0.11(-0.40%)
Apr 30, 2014	27.32	27.35	27.12	27.33	1,348,444	-0.12(-0.44%)
Apr 29, 2014	27.29	27.55	27.29	27.45	56,296	+0.23(+0.84%)
Apr 28, 2014	27.53	27.53	26.96	27.22	53,670	+0.06(+0.22%)
Apr 25, 2014	27.34	27.34	27.07	27.16	49,836	-0.12(-0.44%)
Apr 24, 2014	27.50	27.50	27.27	27.28	63,817	-0.04(-0.15%)
Apr 23, 2014	27.31	27.40	27.24	27.32	46,631	+0.12(+0.44%)
Apr 22, 2014	27.30	27.30	27.06	27.20	63,532	-0.04(-0.15%)
Apr 21, 2014	27.13	27.26	27.02	27.24	70,901	+0.16(+0.59%)
Apr 17, 2014	26.93	27.08	27.08	27.08	43,200	+0.26(+0.98%)
Apr 16, 2014	26.67	26.84	26.64	26.82	67,559	+0.35(+1.31%)
Apr 15, 2014	26.29	26.48	26.13	26.47	167,230	+0.31(+1.19%)
Apr 14, 2014	25.98	26.22	25.93	26.16	21,490	+0.31(+1.22%)
Apr 11, 2014	25.89	25.94	25.79	25.85	28,886	-0.06(-0.25%)
Apr 10, 2014	26.28	26.29	25.85	25.91	22,098	-0.34(-1.30%)
Apr 09, 2014	26.18	26.27	26.01	26.25	25,081	+0.13(+0.50%)
Apr 08, 2014	25.94	26.14	25.91	26.12	12,424	+0.25(+0.97%)
Apr 07, 2014	26.50	26.50	25.85	25.87	35,143	-0.41(-1.56%)
Apr 04, 2014	26.60	26.60	26.22	26.28	34,509	-0.11(-0.42%)
Apr 03, 2014	26.33	26.44	26.27	26.39	15,970	+0.15(+0.57%)
Apr 02, 2014	26.15	26.28	26.12	26.24	32,724	+0.12(+0.46%)
Apr 01, 2014	26.10	26.12	26.00	26.12	17,794	+0.13(+0.50%)
Mar 31, 2014	26.14	26.15	25.92	25.99	45,805	+0.00(+0.00%)
Mar 28, 2014	25.78	26.04	25.78	25.99	41,376	+0.34(+1.33%)
Mar 27, 2014	25.56	25.71	25.41	25.65	245,305	+0.19(+0.74%)
Mar 26, 2014	25.59	25.72	25.46	25.46	16,202	-0.10(-0.39%)
Mar 25, 2014	25.39	25.58	25.39	25.56	18,736	+0.20(+0.79%)
Mar 24, 2014	25.64	25.64	25.33	25.36	23,422	-0.06(-0.23%)
Mar 21, 2014	25.49	25.58	25.42	25.42	11,790	-0.00(-0.01%)
Mar 20, 2014	25.28	25.44	25.15	25.42	18,029	+0.13(+0.51%)
Mar 19, 2014	25.60	25.60	25.14	25.29	27,902	-0.21(-0.82%)
Mar 18, 2014	25.43	25.56	25.30	25.50	46,289	+0.22(+0.87%)
Mar 17, 2014	25.30	25.33	25.19	25.28	52,531	+0.15(+0.60%)
Mar 14, 2014	25.05	25.18	25.05	25.13	20,614	+0.05(+0.20%)
Mar 13, 2014	25.28	25.34	24.97	25.08	32,720	-0.22(-0.87%)
Mar 12, 2014	25.18	25.39	25.12	25.30	17,386	+0.01(+0.04%)
Mar 11, 2014	25.70	25.70	25.21	25.29	41,384	-0.33(-1.29%)
Mar 10, 2014	25.59	25.62	25.43	25.62	31,568	+0.03(+0.12%)
Mar 07, 2014	25.64	25.64	25.48	25.59	21,891	+0.09(+0.35%)
Mar 06, 2014	25.39	25.50	25.35	25.50	19,222	+0.15(+0.59%)
Mar 05, 2014	25.54	25.56	25.30	25.35	41,561	-0.27(-1.05%)
Mar 04, 2014	25.75	25.75	25.50	25.62	26,958	+0.31(+1.22%)

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.