Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.21	12.50	12.14	12.50	207,290	+0.33(+2.68%)
Jan 28, 2016	12.19	12.30	11.94	12.18	196,709	+0.38(+3.22%)
Jan 27, 2016	11.87	12.11	11.66	11.80	243,228	-0.06(-0.51%)
Jan 26, 2016	11.59	11.86	11.45	11.86	186,893	+0.44(+3.86%)
Jan 25, 2016	11.77	12.02	11.40	11.42	343,986	-0.56(-4.69%)
Jan 22, 2016	11.92	12.06	11.69	11.98	307,051	+0.51(+4.43%)
Jan 21, 2016	11.12	11.59	11.05	11.47	259,168	+0.35(+3.14%)
Jan 20, 2016	11.24	11.28	10.73	11.12	472,456	-0.33(-2.85%)
Jan 19, 2016	11.83	11.85	11.27	11.45	368,056	-0.30(-2.52%)
Jan 15, 2016	11.63	11.74	11.74	11.74	402,845	-0.33(-2.77%)
Jan 14, 2016	11.67	12.18	11.52	12.08	238,610	+0.50(+4.33%)
Jan 13, 2016	11.96	12.03	11.45	11.58	325,899	-0.25(-2.12%)
Jan 12, 2016	12.08	12.08	11.50	11.83	254,389	+0.04(+0.32%)
Jan 11, 2016	12.11	12.11	11.65	11.79	266,555	-0.27(-2.27%)
Jan 08, 2016	12.27	12.29	12.01	12.06	334,425	-0.16(-1.30%)
Jan 07, 2016	12.33	12.53	12.16	12.22	567,034	-0.30(-2.39%)
Jan 06, 2016	12.81	12.81	12.43	12.52	497,162	-0.49(-3.77%)
Jan 05, 2016	13.00	13.02	12.81	13.01	123,967	+0.05(+0.35%)
Jan 04, 2016	12.94	13.06	12.75	12.97	253,747	-0.01(-0.06%)
Dec 31, 2015	12.92	12.97	12.97	12.97	309,708	+0.06(+0.47%)
Dec 30, 2015	12.90	13.12	12.88	12.91	313,392	-0.21(-1.61%)
Dec 29, 2015	13.28	13.30	13.05	13.12	308,109	+0.08(+0.63%)
Dec 28, 2015	13.06	13.12	12.97	13.04	1,020,210	-0.24(-1.83%)
Dec 24, 2015	13.47	13.28	13.28	13.28	105,387	-0.14(-1.02%)
Dec 23, 2015	13.08	13.42	13.06	13.42	354,223	+0.58(+4.49%)
Dec 22, 2015	12.71	12.90	12.68	12.84	471,802	+0.17(+1.32%)
Dec 21, 2015	12.71	12.79	12.56	12.68	431,430	-0.03(-0.24%)
Dec 18, 2015	12.94	12.94	12.68	12.71	547,644	-0.21(-1.62%)
Dec 17, 2015	13.29	13.29	12.92	12.92	189,635	-0.35(-2.61%)
Dec 16, 2015	13.31	13.42	13.12	13.26	346,904	-0.08(-0.57%)
Dec 15, 2015	13.21	13.40	13.21	13.34	267,164	+0.35(+2.73%)
Dec 14, 2015	12.87	13.07	12.73	12.98	336,530	+0.05(+0.41%)
Dec 11, 2015	13.20	13.20	12.92	12.93	540,514	-0.48(-3.59%)
Dec 10, 2015	13.35	13.58	13.24	13.41	189,394	+0.11(+0.86%)
Dec 09, 2015	13.20	13.59	13.13	13.30	247,815	+0.17(+1.30%)
Dec 08, 2015	12.97	13.31	12.87	13.13	292,841	-0.15(-1.14%)
Dec 07, 2015	13.55	13.56	13.10	13.28	578,486	-0.54(-3.93%)
Dec 04, 2015	13.80	13.91	13.57	13.82	219,574	-0.11(-0.81%)
Dec 03, 2015	14.33	14.33	13.87	13.93	215,294	-0.27(-1.91%)
Dec 02, 2015	14.59	14.62	14.18	14.21	248,014	-0.47(-3.19%)
Dec 01, 2015	14.61	14.68	14.58	14.67	147,501	+0.08(+0.52%)
Nov 30, 2015	14.56	14.71	14.54	14.60	85,617	+0.09(+0.62%)
Nov 27, 2015	14.53	14.55	14.46	14.51	29,058	-0.13(-0.91%)
Nov 25, 2015	14.65	14.64	14.64	14.64	106,498	-0.12(-0.84%)
Nov 24, 2015	14.51	14.81	14.51	14.76	147,769	+0.35(+2.46%)
Nov 23, 2015	14.27	14.48	14.24	14.41	100,755	+0.10(+0.72%)
Nov 20, 2015	14.48	14.54	14.30	14.31	113,120	-0.17(-1.18%)
Nov 19, 2015	14.61	14.64	14.36	14.48	214,196	-0.21(-1.44%)
Nov 18, 2015	14.50	14.70	14.41	14.69	226,116	+0.26(+1.78%)
Nov 17, 2015	14.54	14.61	14.40	14.43	302,966	-0.17(-1.14%)
Nov 16, 2015	14.08	14.61	14.03	14.60	176,233	+0.47(+3.36%)
Nov 13, 2015	14.16	14.23	13.97	14.12	105,174	-0.08(-0.53%)
Nov 12, 2015	14.41	14.41	14.17	14.20	162,009	-0.35(-2.38%)
Nov 11, 2015	14.86	14.86	14.50	14.54	170,638	-0.30(-2.03%)
Nov 10, 2015	14.78	14.91	14.71	14.85	128,915	+0.04(+0.25%)
Nov 09, 2015	14.96	15.08	14.75	14.81	522,441	-0.17(-1.16%)
Nov 06, 2015	14.89	14.98	14.76	14.98	109,284	-0.05(-0.35%)
Nov 05, 2015	15.14	15.26	14.98	15.03	122,608	-0.16(-1.04%)
Nov 04, 2015	15.37	15.38	15.07	15.19	280,159	-0.13(-0.84%)
Nov 03, 2015	15.06	15.44	15.06	15.32	171,115	+0.36(+2.42%)

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.