Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	28.63	28.72	28.72	28.72	101,400	+0.18(+0.63%)
Aug 28, 2014	28.48	28.57	28.45	28.54	38,079	+0.00(+0.00%)
Aug 27, 2014	28.56	28.66	28.47	28.54	50,126	-0.03(-0.11%)
Aug 26, 2014	28.44	28.71	28.44	28.57	49,729	+0.13(+0.46%)
Aug 25, 2014	28.29	28.45	28.28	28.44	150,013	+0.29(+1.03%)
Aug 22, 2014	28.27	28.27	28.09	28.15	35,434	-0.20(-0.71%)
Aug 21, 2014	28.47	28.47	28.22	28.35	52,240	+0.00(+0.00%)
Aug 20, 2014	28.27	28.35	28.15	28.35	92,372	+0.08(+0.28%)
Aug 19, 2014	28.13	28.32	28.12	28.27	79,135	+0.23(+0.82%)
Aug 18, 2014	28.15	28.15	27.97	28.04	76,130	+0.08(+0.29%)
Aug 15, 2014	27.83	27.97	27.75	27.96	54,941	+0.23(+0.83%)
Aug 14, 2014	27.97	27.98	27.72	27.73	80,335	-0.20(-0.72%)
Aug 13, 2014	27.95	28.03	27.82	27.93	54,434	+0.11(+0.40%)
Aug 12, 2014	27.99	27.99	27.70	27.82	71,116	-0.20(-0.71%)
Aug 11, 2014	28.18	28.27	28.01	28.02	74,780	+0.03(+0.11%)
Aug 08, 2014	27.56	27.92	27.56	27.99	35,530	+0.48(+1.74%)
Aug 07, 2014	27.83	27.94	27.38	27.51	92,330	-0.18(-0.66%)
Aug 06, 2014	27.55	27.97	27.55	27.69	477,391	+0.08(+0.29%)
Aug 05, 2014	28.09	28.09	27.45	27.61	93,539	-0.62(-2.20%)
Aug 04, 2014	27.79	28.28	27.66	28.23	233,344	+0.49(+1.77%)
Aug 01, 2014	27.88	27.95	27.52	27.74	172,239	-0.24(-0.86%)
Jul 31, 2014	28.50	28.50	27.97	27.98	109,758	-0.70(-2.44%)
Jul 30, 2014	29.07	29.10	28.58	28.68	104,460	-0.18(-0.62%)
Jul 29, 2014	28.95	29.02	28.85	28.86	123,745	-0.07(-0.24%)
Jul 28, 2014	29.41	29.41	28.74	28.93	277,053	-0.07(-0.24%)
Jul 25, 2014	29.23	29.23	28.98	29.00	56,380	-0.23(-0.79%)
Jul 24, 2014	29.28	29.34	29.19	29.23	97,034	+0.03(+0.10%)
Jul 23, 2014	29.42	29.42	29.00	29.20	54,366	+0.15(+0.53%)
Jul 22, 2014	28.98	29.10	28.91	29.05	169,126	+0.25(+0.85%)
Jul 21, 2014	28.80	28.83	28.65	28.80	79,724	+0.04(+0.14%)
Jul 18, 2014	28.78	28.83	28.61	28.76	57,504	+0.07(+0.24%)
Jul 17, 2014	29.17	29.17	28.63	28.69	65,017	-0.41(-1.41%)
Jul 16, 2014	28.87	29.10	28.82	29.10	55,786	+0.46(+1.61%)
Jul 15, 2014	28.79	28.79	28.49	28.64	59,037	-0.17(-0.59%)
Jul 14, 2014	28.72	28.84	28.69	28.81	56,303	+0.27(+0.95%)
Jul 11, 2014	28.83	28.83	28.50	28.54	65,533	-0.23(-0.80%)
Jul 10, 2014	28.80	28.94	28.65	28.77	75,088	-0.30(-1.03%)
Jul 09, 2014	29.04	29.09	28.90	29.07	36,948	+0.17(+0.59%)
Jul 08, 2014	29.15	29.15	28.81	28.90	74,141	-0.03(-0.11%)
Jul 07, 2014	29.07	29.13	28.90	28.93	61,632	-0.20(-0.68%)
Jul 03, 2014	29.12	29.13	29.13	29.13	75,800	+0.09(+0.31%)
Jul 02, 2014	29.12	29.14	28.98	29.04	115,552	-0.07(-0.24%)
Jul 01, 2014	29.23	29.45	29.02	29.11	109,317	+0.05(+0.17%)
Jun 30, 2014	29.05	29.06	28.92	29.06	56,739	+0.03(+0.10%)
Jun 27, 2014	28.97	29.03	28.85	29.03	76,579	+0.01(+0.03%)
Jun 26, 2014	29.02	29.05	28.73	29.02	56,830	+0.05(+0.17%)
Jun 25, 2014	28.80	28.99	28.65	28.97	680,596	+0.17(+0.59%)
Jun 24, 2014	29.48	29.48	28.71	28.80	156,057	-0.62(-2.11%)
Jun 23, 2014	29.65	29.65	29.32	29.42	96,841	+0.11(+0.38%)
Jun 20, 2014	29.30	29.32	29.12	29.31	237,604	+0.18(+0.62%)
Jun 19, 2014	29.19	29.19	28.90	29.13	124,346	+0.19(+0.66%)
Jun 18, 2014	28.78	28.94	28.68	28.94	69,605	+0.22(+0.77%)
Jun 17, 2014	28.77	28.77	28.56	28.72	215,126	-0.03(-0.10%)
Jun 16, 2014	28.65	28.82	28.64	28.75	207,914	+0.15(+0.52%)
Jun 13, 2014	28.50	28.62	28.27	28.60	98,506	+0.26(+0.92%)
Jun 12, 2014	28.43	28.54	28.31	28.34	112,400	+0.09(+0.32%)
Jun 11, 2014	28.08	28.29	28.06	28.25	175,627	+0.13(+0.46%)
Jun 10, 2014	28.18	28.18	28.06	28.12	63,542	+0.03(+0.11%)
Jun 06, 2014	27.98	28.14	27.95	28.09	59,749	+0.22(+0.78%)
Jun 05, 2014	27.67	27.90	27.64	27.87	36,588	+0.17(+0.61%)
Jun 04, 2014	27.73	27.74	27.60	27.70	48,294	-0.00(-0.00%)
Jun 03, 2014	27.60	27.74	27.53	27.70	53,608	+0.07(+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.