Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.62	14.72	14.45	14.53	339,873	-0.05(-0.37%)
May 27, 2016	14.55	14.58	14.58	14.58	96,635	+0.02(+0.16%)
May 26, 2016	14.71	14.76	14.53	14.56	158,687	-0.07(-0.47%)
May 25, 2016	14.47	14.65	14.47	14.63	239,816	+0.24(+1.70%)
May 24, 2016	14.42	14.45	14.30	14.38	110,042	+0.05(+0.37%)
May 23, 2016	14.25	14.38	14.22	14.33	73,850	-0.03(-0.21%)
May 20, 2016	14.35	14.39	14.24	14.36	74,591	+0.08(+0.53%)
May 19, 2016	14.17	14.29	14.00	14.29	130,829	+0.01(+0.05%)
May 18, 2016	14.42	14.47	14.19	14.28	136,526	-0.15(-1.01%)
May 17, 2016	14.37	14.55	14.32	14.42	390,842	+0.05(+0.37%)
May 16, 2016	14.30	14.40	14.28	14.37	135,316	+0.24(+1.73%)
May 13, 2016	14.25	14.31	14.09	14.12	206,715	-0.18(-1.23%)
May 12, 2016	14.42	14.49	14.22	14.30	172,442	+0.04(+0.27%)
May 11, 2016	14.22	14.38	14.09	14.26	181,285	+0.03(+0.22%)
May 10, 2016	14.04	14.23	14.04	14.23	299,891	+0.28(+1.97%)
May 09, 2016	14.13	14.13	13.79	13.96	863,003	-0.21(-1.46%)
May 06, 2016	14.12	14.33	14.09	14.16	86,414	-0.03(-0.22%)
May 05, 2016	14.34	14.41	14.10	14.19	123,815	+0.08(+0.60%)
May 04, 2016	14.33	14.42	14.03	14.11	181,070	-0.20(-1.39%)
May 03, 2016	14.46	14.51	14.22	14.31	1,037,648	-0.37(-2.50%)
May 02, 2016	14.68	14.71	14.50	14.68	400,997	-0.01(-0.05%)
Apr 29, 2016	14.71	14.89	14.46	14.68	196,550	-0.02(-0.10%)
Apr 28, 2016	14.84	14.96	14.64	14.70	335,925	-0.21(-1.44%)
Apr 27, 2016	14.73	14.94	14.71	14.91	438,797	+0.28(+1.88%)
Apr 26, 2016	14.51	14.64	14.45	14.64	116,810	+0.21(+1.43%)
Apr 25, 2016	14.55	14.58	14.31	14.43	562,144	-0.16(-1.10%)
Apr 22, 2016	14.42	14.63	14.42	14.59	168,605	+0.20(+1.38%)
Apr 21, 2016	14.49	14.55	14.35	14.39	267,599	-0.05(-0.37%)
Apr 20, 2016	14.29	14.57	14.22	14.45	891,415	+0.11(+0.75%)
Apr 19, 2016	14.13	14.34	14.04	14.34	458,990	+0.31(+2.20%)
Apr 18, 2016	13.54	14.06	13.50	14.03	884,474	+0.21(+1.53%)
Apr 15, 2016	13.93	13.93	13.79	13.82	118,774	-0.18(-1.32%)
Apr 14, 2016	13.99	14.01	13.91	14.00	129,345	+0.04(+0.28%)
Apr 13, 2016	13.94	13.99	13.81	13.96	251,586	+0.08(+0.55%)
Apr 12, 2016	13.56	13.97	13.53	13.89	263,905	+0.40(+2.95%)
Apr 11, 2016	13.59	13.65	13.49	13.49	367,407	-0.02(-0.17%)
Apr 08, 2016	13.51	13.58	13.46	13.51	133,689	+0.26(+1.96%)
Apr 07, 2016	13.26	13.36	13.14	13.25	89,711	-0.08(-0.59%)
Apr 06, 2016	13.13	13.34	13.06	13.33	135,459	+0.29(+2.19%)
Apr 05, 2016	13.06	13.14	13.01	13.05	99,749	-0.10(-0.73%)
Apr 04, 2016	13.24	13.34	13.11	13.14	112,525	-0.10(-0.77%)
Apr 01, 2016	13.20	13.28	13.15	13.24	191,897	-0.18(-1.37%)
Mar 31, 2016	13.40	13.55	13.35	13.43	104,880	+0.00(+0.00%)
Mar 30, 2016	13.54	13.57	13.36	13.43	159,725	+0.03(+0.23%)
Mar 29, 2016	13.21	13.41	13.10	13.40	151,989	+0.08(+0.57%)
Mar 28, 2016	13.44	13.44	13.24	13.32	104,501	-0.06(-0.49%)
Mar 24, 2016	13.18	13.39	13.39	13.39	330,968	+0.06(+0.43%)
Mar 23, 2016	13.54	13.59	13.31	13.33	195,485	-0.31(-2.30%)
Mar 22, 2016	13.60	13.74	13.54	13.64	77,414	-0.04(-0.28%)
Mar 21, 2016	13.69	13.77	13.55	13.68	304,664	-0.04(-0.28%)
Mar 18, 2016	13.93	13.93	13.62	13.72	279,708	-0.01(-0.04%)
Mar 17, 2016	13.65	13.83	13.51	13.72	175,966	+0.21(+1.57%)
Mar 16, 2016	13.39	13.54	13.29	13.51	250,114	+0.24(+1.77%)
Mar 15, 2016	13.13	13.28	13.04	13.28	94,652	-0.04(-0.28%)
Mar 14, 2016	13.28	13.36	13.18	13.31	136,594	-0.09(-0.68%)
Mar 11, 2016	13.30	13.45	13.24	13.41	229,101	+0.32(+2.44%)
Mar 10, 2016	13.09	13.09	12.86	13.09	139,629	+0.02(+0.14%)
Mar 09, 2016	13.06	13.24	12.89	13.07	162,182	+0.19(+1.51%)
Mar 08, 2016	13.44	13.44	12.86	12.87	494,837	-0.58(-4.34%)
Mar 07, 2016	13.32	13.46	13.10	13.46	377,067	+0.33(+2.49%)
Mar 04, 2016	13.09	13.11	12.94	13.13	239,030	+0.13(+0.99%)
Mar 03, 2016	12.84	13.02	12.75	13.00	207,291	+0.21(+1.64%)
Mar 02, 2016	12.40	12.79	12.34	12.79	272,535	+0.34(+2.71%)

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.