Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.08	16.47	15.99	16.47	157,354	+0.43(+2.68%)
Jan 28, 2016	16.06	16.20	15.73	16.04	149,322	+0.50(+3.22%)
Jan 27, 2016	15.64	15.95	15.36	15.54	184,635	-0.08(-0.51%)
Jan 26, 2016	15.27	15.62	15.09	15.62	141,871	+0.58(+3.86%)
Jan 25, 2016	15.51	15.84	15.02	15.04	261,120	-0.74(-4.69%)
Jan 22, 2016	15.70	15.89	15.40	15.78	233,083	+0.67(+4.43%)
Jan 21, 2016	14.65	15.27	14.56	15.11	196,735	+0.46(+3.14%)
Jan 20, 2016	14.81	14.86	14.14	14.65	358,642	-0.43(-2.85%)
Jan 19, 2016	15.59	15.61	14.85	15.08	279,392	-0.39(-2.52%)
Jan 15, 2016	15.32	15.47	15.47	15.47	305,800	-0.44(-2.77%)
Jan 14, 2016	15.37	16.04	15.18	15.91	181,129	+0.66(+4.33%)
Jan 13, 2016	15.75	15.85	15.09	15.25	247,390	-0.33(-2.12%)
Jan 12, 2016	15.92	15.92	15.15	15.58	193,107	+0.05(+0.32%)
Jan 11, 2016	15.95	15.95	15.34	15.53	202,342	-0.36(-2.27%)
Jan 08, 2016	16.17	16.19	15.82	15.89	253,862	-0.21(-1.30%)
Jan 07, 2016	16.24	16.50	16.02	16.10	430,436	-0.39(-2.39%)
Jan 06, 2016	16.88	16.88	16.38	16.49	377,396	-0.65(-3.77%)
Jan 05, 2016	17.12	17.15	16.87	17.14	94,104	+0.06(+0.35%)
Jan 04, 2016	17.05	17.21	16.80	17.08	192,620	-0.01(-0.06%)
Dec 31, 2015	17.02	17.09	17.09	17.09	235,100	+0.08(+0.47%)
Dec 30, 2015	17.00	17.28	16.97	17.01	237,896	-0.28(-1.61%)
Dec 29, 2015	17.50	17.52	17.19	17.29	233,886	+0.11(+0.63%)
Dec 28, 2015	17.20	17.29	17.09	17.18	774,442	-0.32(-1.83%)
Dec 24, 2015	17.74	17.50	17.50	17.50	80,000	-0.18(-1.02%)
Dec 23, 2015	17.23	17.68	17.21	17.68	268,891	+0.76(+4.49%)
Dec 22, 2015	16.75	17.00	16.70	16.92	358,145	+0.22(+1.32%)
Dec 21, 2015	16.74	16.84	16.54	16.70	327,499	-0.04(-0.24%)
Dec 18, 2015	17.04	17.04	16.71	16.74	415,717	-0.39(-2.28%)
Dec 17, 2015	17.62	17.62	17.13	17.13	142,986	-0.46(-2.62%)
Dec 16, 2015	17.65	17.80	17.40	17.59	261,567	-0.10(-0.57%)
Dec 15, 2015	17.52	17.77	17.52	17.69	201,443	+0.47(+2.73%)
Dec 14, 2015	17.07	17.33	16.89	17.22	253,745	+0.07(+0.41%)
Dec 11, 2015	17.50	17.50	17.13	17.15	407,550	-0.64(-3.59%)
Dec 10, 2015	17.70	18.01	17.56	17.79	142,804	+0.15(+0.86%)
Dec 09, 2015	17.50	18.02	17.41	17.64	186,854	+0.23(+1.30%)
Dec 08, 2015	17.20	17.65	17.07	17.41	220,804	-0.20(-1.14%)
Dec 07, 2015	17.97	17.99	17.38	17.61	436,181	-0.72(-3.93%)
Dec 04, 2015	18.30	18.45	18.00	18.33	165,560	-0.15(-0.81%)
Dec 03, 2015	19.00	19.00	18.39	18.48	162,333	-0.36(-1.91%)
Dec 02, 2015	19.35	19.39	18.80	18.84	187,004	-0.62(-3.19%)
Dec 01, 2015	19.37	19.46	19.33	19.46	111,217	+0.10(+0.52%)
Nov 30, 2015	19.31	19.51	19.29	19.36	64,556	+0.12(+0.62%)
Nov 27, 2015	19.27	19.30	19.18	19.24	21,910	-0.18(-0.91%)
Nov 25, 2015	19.43	19.42	19.42	19.42	80,300	-0.16(-0.84%)
Nov 24, 2015	19.25	19.64	19.25	19.58	111,419	+0.47(+2.46%)
Nov 23, 2015	18.93	19.20	18.88	19.11	75,970	+0.14(+0.72%)
Nov 20, 2015	19.21	19.29	18.96	18.97	85,293	-0.23(-1.18%)
Nov 19, 2015	19.37	19.42	19.05	19.20	161,505	-0.28(-1.44%)
Nov 18, 2015	19.23	19.50	19.11	19.48	170,493	+0.34(+1.78%)
Nov 17, 2015	19.29	19.38	19.10	19.14	228,438	-0.22(-1.14%)
Nov 16, 2015	18.68	19.38	18.60	19.36	132,881	+0.63(+3.36%)
Nov 13, 2015	18.78	18.87	18.53	18.73	79,302	-0.10(-0.53%)
Nov 12, 2015	19.11	19.12	18.79	18.83	122,156	-0.46(-2.38%)
Nov 11, 2015	19.71	19.71	19.23	19.29	128,662	-0.40(-2.03%)
Nov 10, 2015	19.60	19.78	19.51	19.69	97,203	+0.05(+0.25%)
Nov 09, 2015	19.84	20.00	19.56	19.64	393,923	-0.23(-1.16%)
Nov 06, 2015	19.75	19.87	19.57	19.87	82,401	-0.07(-0.35%)
Nov 05, 2015	20.08	20.23	19.87	19.94	92,447	-0.21(-1.04%)
Nov 04, 2015	20.38	20.40	19.99	20.15	211,241	-0.17(-0.84%)
Nov 03, 2015	19.98	20.48	19.98	20.32	129,022	+0.48(+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.