Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.94	16.29	15.74	16.11	245,209	+0.14(+0.88%)
Jan 29, 2015	16.06	16.12	15.61	15.97	483,576	+0.02(+0.14%)
Jan 28, 2015	16.57	16.57	15.90	15.94	428,285	-0.64(-3.89%)
Jan 27, 2015	16.52	16.66	16.43	16.59	205,167	-0.01(-0.09%)
Jan 26, 2015	16.46	16.62	16.27	16.60	210,375	+0.24(+1.50%)
Jan 23, 2015	16.52	16.59	16.34	16.36	156,148	-0.15(-0.90%)
Jan 22, 2015	16.64	16.64	16.20	16.51	294,444	+0.10(+0.63%)
Jan 21, 2015	16.17	16.43	16.14	16.40	179,228	+0.30(+1.84%)
Jan 20, 2015	16.05	16.11	15.82	16.11	410,119	-0.01(-0.05%)
Jan 16, 2015	15.80	16.11	15.74	16.11	207,659	+0.51(+3.28%)
Jan 15, 2015	16.04	16.04	15.58	15.60	186,788	-0.21(-1.31%)
Jan 14, 2015	15.63	15.83	15.35	15.81	388,996	+0.04(+0.24%)
Jan 13, 2015	15.96	16.01	15.60	15.77	568,189	-0.11(-0.70%)
Jan 12, 2015	16.24	16.24	15.78	15.88	527,376	-0.47(-2.90%)
Jan 09, 2015	16.55	16.55	16.18	16.36	338,594	-0.12(-0.72%)
Jan 08, 2015	16.28	16.48	16.18	16.48	231,649	+0.38(+2.35%)
Jan 07, 2015	16.32	16.33	16.00	16.10	238,638	+0.01(+0.09%)
Jan 06, 2015	16.34	16.42	15.95	16.08	1,921,582	-0.24(-1.45%)
Jan 05, 2015	16.81	16.86	16.23	16.32	394,399	-0.65(-3.84%)
Jan 02, 2015	16.94	17.04	16.75	16.97	138,407	+0.05(+0.31%)
Dec 31, 2014	17.05	16.92	16.92	16.92	223,414	-0.10(-0.61%)
Dec 30, 2014	17.16	17.17	16.98	17.03	248,718	-0.14(-0.82%)
Dec 29, 2014	17.19	17.29	17.06	17.17	184,844	+0.06(+0.35%)
Dec 26, 2014	17.26	17.26	17.03	17.11	173,313	-0.01(-0.09%)
Dec 24, 2014	17.26	17.12	17.12	17.12	573,242	-0.14(-0.82%)
Dec 23, 2014	17.14	17.32	17.04	17.26	546,445	+0.24(+1.38%)
Dec 22, 2014	17.27	17.27	16.87	17.03	1,398,017	-0.20(-1.15%)
Dec 19, 2014	16.87	17.23	16.67	17.23	242,229	+0.46(+2.74%)
Dec 18, 2014	16.83	16.89	16.33	16.77	543,697	+0.34(+2.08%)
Dec 17, 2014	16.09	16.57	15.82	16.43	558,125	+0.69(+4.38%)
Dec 16, 2014	15.51	16.20	15.43	15.74	904,623	+0.14(+0.90%)
Dec 15, 2014	15.91	16.03	15.54	15.60	293,457	-0.16(-0.99%)
Dec 12, 2014	15.93	16.00	15.75	15.75	351,663	-0.31(-1.94%)
Dec 11, 2014	16.14	16.46	16.03	16.06	222,557	-0.01(-0.09%)
Dec 10, 2014	16.48	16.48	15.97	16.08	442,299	-0.53(-3.21%)
Dec 09, 2014	16.42	16.64	16.31	16.61	135,748	+0.18(+1.08%)
Dec 08, 2014	17.04	17.04	16.39	16.43	472,932	-0.70(-4.11%)
Dec 05, 2014	17.33	17.34	17.06	17.14	273,606	-0.21(-1.20%)
Dec 04, 2014	17.44	17.44	17.20	17.34	311,038	-0.16(-0.89%)
Dec 03, 2014	17.41	17.63	17.34	17.50	501,880	+0.22(+1.29%)
Dec 02, 2014	17.06	17.44	16.94	17.28	1,784,860	+0.21(+1.26%)
Dec 01, 2014	17.05	17.14	16.80	17.06	779,366	-0.01(-0.04%)
Nov 28, 2014	17.66	17.73	17.03	17.07	1,739,025	-1.21(-6.61%)
Nov 26, 2014	18.46	18.28	18.28	18.28	114,540	-0.23(-1.25%)
Nov 25, 2014	18.87	18.87	18.47	18.51	114,904	-0.30(-1.62%)
Nov 24, 2014	18.95	19.00	18.73	18.81	95,161	-0.13(-0.70%)
Nov 21, 2014	18.99	19.09	18.83	18.95	159,962	+0.24(+1.27%)
Nov 20, 2014	18.46	18.73	18.46	18.71	94,448	+0.23(+1.24%)
Nov 19, 2014	18.39	18.52	18.25	18.48	137,082	+0.09(+0.49%)
Nov 18, 2014	18.39	18.52	18.29	18.39	73,482	+0.01(+0.03%)
Nov 17, 2014	18.43	18.47	18.30	18.38	87,818	-0.09(-0.48%)
Nov 14, 2014	18.37	18.49	18.27	18.47	64,836	+0.19(+1.05%)
Nov 13, 2014	18.48	18.48	18.02	18.28	160,975	-0.25(-1.36%)
Nov 12, 2014	18.63	18.76	18.52	18.53	99,503	-0.16(-0.83%)
Nov 11, 2014	18.67	18.74	18.49	18.69	180,528	+0.06(+0.32%)
Nov 10, 2014	19.04	19.06	18.59	18.63	151,881	-0.19(-0.98%)
Nov 07, 2014	18.63	18.94	18.63	18.81	132,254	+0.25(+1.36%)
Nov 06, 2014	18.30	18.56	18.19	18.56	70,750	+0.22(+1.21%)
Nov 05, 2014	18.27	18.41	18.09	18.34	106,706	+0.30(+1.69%)
Nov 04, 2014	18.30	18.30	17.90	18.03	166,376	-0.41(-2.21%)

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.