Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.21	17.21	17.02	17.04	144,917	-0.05(-0.31%)
Feb 26, 2015	18.22	18.22	17.00	17.09	280,334	-0.29(-1.68%)
Feb 25, 2015	17.33	17.42	17.28	17.38	144,195	+0.09(+0.52%)
Feb 24, 2015	17.41	17.41	17.20	17.29	125,955	+0.04(+0.22%)
Feb 23, 2015	17.24	17.38	17.12	17.25	173,992	-0.07(-0.43%)
Feb 20, 2015	17.43	17.45	17.20	17.33	146,787	-0.07(-0.43%)
Feb 19, 2015	17.16	17.51	17.07	17.40	247,976	-0.10(-0.60%)
Feb 18, 2015	17.64	17.66	17.49	17.51	200,921	-0.24(-1.35%)
Feb 17, 2015	17.77	17.77	17.52	17.75	433,132	+0.04(+0.21%)
Feb 13, 2015	17.62	17.71	17.71	17.71	371,270	+0.37(+2.11%)
Feb 12, 2015	17.32	17.42	17.23	17.34	133,650	+0.26(+1.52%)
Feb 11, 2015	17.04	17.15	16.90	17.08	144,934	-0.11(-0.64%)
Feb 10, 2015	17.39	17.40	16.91	17.19	284,420	-0.06(-0.35%)
Feb 09, 2015	17.28	17.46	17.22	17.25	311,566	+0.04(+0.26%)
Feb 06, 2015	17.39	17.46	17.16	17.21	195,918	-0.02(-0.13%)
Feb 05, 2015	17.12	17.31	17.05	17.23	236,326	+0.28(+1.63%)
Feb 04, 2015	17.11	17.11	16.82	16.95	279,270	-0.28(-1.65%)
Feb 03, 2015	17.01	17.33	16.90	17.24	484,376	+0.49(+2.95%)
Feb 02, 2015	16.46	16.77	16.37	16.74	252,061	+0.48(+2.95%)
Jan 30, 2015	16.09	16.45	15.89	16.27	242,822	+0.14(+0.88%)
Jan 29, 2015	16.22	16.28	15.76	16.12	478,868	+0.02(+0.14%)
Jan 28, 2015	16.74	16.74	16.05	16.10	424,115	-0.65(-3.89%)
Jan 27, 2015	16.68	16.82	16.60	16.75	203,170	-0.01(-0.09%)
Jan 26, 2015	16.62	16.78	16.43	16.77	208,327	+0.25(+1.50%)
Jan 23, 2015	16.68	16.75	16.50	16.52	154,628	-0.15(-0.90%)
Jan 22, 2015	16.80	16.80	16.36	16.67	291,577	+0.10(+0.63%)
Jan 21, 2015	16.32	16.59	16.30	16.56	177,483	+0.30(+1.84%)
Jan 20, 2015	16.21	16.27	15.97	16.27	406,126	-0.01(-0.05%)
Jan 16, 2015	15.95	16.27	15.90	16.27	205,637	+0.52(+3.28%)
Jan 15, 2015	16.20	16.20	15.74	15.76	184,969	-0.21(-1.31%)
Jan 14, 2015	15.79	15.99	15.50	15.97	385,208	+0.04(+0.23%)
Jan 13, 2015	16.12	16.17	15.76	15.93	562,657	-0.11(-0.70%)
Jan 12, 2015	16.40	16.40	15.94	16.04	522,241	-0.48(-2.90%)
Jan 09, 2015	16.71	16.71	16.34	16.52	335,297	-0.12(-0.72%)
Jan 08, 2015	16.44	16.64	16.33	16.64	229,394	+0.38(+2.35%)
Jan 07, 2015	16.48	16.49	16.15	16.26	236,314	+0.02(+0.09%)
Jan 06, 2015	16.50	16.58	16.11	16.24	1,902,871	-0.24(-1.45%)
Jan 05, 2015	16.98	17.03	16.38	16.48	390,559	-0.66(-3.84%)
Jan 02, 2015	17.11	17.21	16.92	17.14	137,060	+0.05(+0.31%)
Dec 31, 2014	17.22	17.09	17.09	17.09	221,239	-0.10(-0.61%)
Dec 30, 2014	17.33	17.34	17.15	17.19	246,297	-0.14(-0.82%)
Dec 29, 2014	17.36	17.46	17.23	17.34	183,044	+0.06(+0.35%)
Dec 26, 2014	17.43	17.43	17.20	17.28	171,626	-0.02(-0.09%)
Dec 24, 2014	17.43	17.29	17.29	17.29	567,660	-0.14(-0.82%)
Dec 23, 2014	17.31	17.49	17.21	17.43	541,125	+0.24(+1.38%)
Dec 22, 2014	17.44	17.44	17.04	17.20	1,384,405	-0.20(-1.15%)
Dec 19, 2014	17.04	17.40	16.84	17.40	239,870	+0.46(+2.74%)
Dec 18, 2014	16.99	17.06	16.49	16.93	538,403	+0.34(+2.08%)
Dec 17, 2014	16.25	16.73	15.98	16.59	552,690	+0.70(+4.38%)
Dec 16, 2014	15.66	16.35	15.58	15.89	895,814	+0.14(+0.90%)
Dec 15, 2014	16.06	16.19	15.69	15.75	290,599	-0.16(-0.99%)
Dec 12, 2014	16.09	16.16	15.91	15.91	348,239	-0.31(-1.94%)
Dec 11, 2014	16.30	16.62	16.18	16.22	220,390	-0.02(-0.09%)
Dec 10, 2014	16.64	16.64	16.13	16.24	437,992	-0.54(-3.21%)
Dec 09, 2014	16.58	16.80	16.47	16.77	134,426	+0.18(+1.08%)
Dec 08, 2014	17.21	17.21	16.55	16.59	468,327	-0.71(-4.11%)
Dec 05, 2014	17.50	17.51	17.23	17.31	270,942	-0.21(-1.20%)
Dec 04, 2014	17.61	17.61	17.37	17.52	308,010	-0.16(-0.89%)
Dec 03, 2014	17.58	17.81	17.51	17.67	496,993	+0.22(+1.29%)
Dec 02, 2014	17.23	17.61	17.11	17.45	1,767,481	+0.22(+1.26%)

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.