Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.12	19.25	18.89	19.00	259,910	-0.07(-0.37%)
May 27, 2016	19.03	19.07	19.07	19.07	73,900	+0.03(+0.16%)
May 26, 2016	19.23	19.29	19.00	19.04	121,352	-0.09(-0.47%)
May 25, 2016	18.92	19.16	18.92	19.13	183,394	+0.32(+1.70%)
May 24, 2016	18.85	18.90	18.70	18.81	84,152	+0.07(+0.37%)
May 23, 2016	18.64	18.81	18.60	18.74	56,475	-0.04(-0.21%)
May 20, 2016	18.76	18.81	18.62	18.78	57,042	+0.10(+0.53%)
May 19, 2016	18.53	18.69	18.31	18.68	100,049	+0.01(+0.05%)
May 18, 2016	18.86	18.92	18.55	18.67	104,405	-0.19(-1.01%)
May 17, 2016	18.79	19.02	18.73	18.86	298,887	+0.07(+0.37%)
May 16, 2016	18.70	18.83	18.68	18.79	103,480	+0.32(+1.73%)
May 13, 2016	18.64	18.71	18.43	18.47	158,081	-0.23(-1.23%)
May 12, 2016	18.86	18.95	18.59	18.70	131,871	+0.05(+0.27%)
May 11, 2016	18.60	18.80	18.42	18.65	138,634	+0.04(+0.21%)
May 10, 2016	18.36	18.61	18.36	18.61	229,335	+0.36(+1.97%)
May 09, 2016	18.48	18.48	18.03	18.25	659,961	-0.27(-1.46%)
May 06, 2016	18.46	18.74	18.42	18.52	66,083	-0.04(-0.22%)
May 05, 2016	18.75	18.84	18.44	18.56	94,685	+0.11(+0.60%)
May 04, 2016	18.74	18.86	18.34	18.45	138,469	-0.26(-1.39%)
May 03, 2016	18.91	18.98	18.59	18.71	793,516	-0.48(-2.50%)
May 02, 2016	19.20	19.23	18.95	19.19	306,653	-0.01(-0.05%)
Apr 29, 2016	19.23	19.47	18.91	19.20	150,307	-0.02(-0.10%)
Apr 28, 2016	19.41	19.56	19.14	19.22	256,891	-0.28(-1.44%)
Apr 27, 2016	19.26	19.53	19.24	19.50	335,560	+0.36(+1.88%)
Apr 26, 2016	18.98	19.14	18.89	19.14	89,328	+0.27(+1.43%)
Apr 25, 2016	19.02	19.06	18.72	18.87	429,886	-0.21(-1.10%)
Apr 22, 2016	18.85	19.14	18.85	19.08	128,937	+0.26(+1.38%)
Apr 21, 2016	18.95	19.02	18.76	18.82	204,640	-0.07(-0.37%)
Apr 20, 2016	18.68	19.05	18.59	18.89	681,688	+0.14(+0.75%)
Apr 19, 2016	18.48	18.75	18.36	18.75	351,002	+0.40(+2.20%)
Apr 18, 2016	17.70	18.38	17.65	18.35	676,380	+0.28(+1.53%)
Apr 15, 2016	18.22	18.22	18.03	18.07	90,830	-0.24(-1.32%)
Apr 14, 2016	18.29	18.32	18.20	18.31	98,914	+0.05(+0.28%)
Apr 13, 2016	18.23	18.30	18.06	18.26	192,395	+0.10(+0.55%)
Apr 12, 2016	17.73	18.27	17.69	18.16	201,815	+0.52(+2.95%)
Apr 11, 2016	17.77	17.85	17.64	17.64	280,966	-0.03(-0.17%)
Apr 08, 2016	17.67	17.76	17.60	17.67	102,236	+0.34(+1.96%)
Apr 07, 2016	17.34	17.47	17.18	17.33	68,605	-0.10(-0.59%)
Apr 06, 2016	17.17	17.45	17.08	17.43	103,589	+0.37(+2.19%)
Apr 05, 2016	17.08	17.18	17.01	17.06	76,281	-0.13(-0.73%)
Apr 04, 2016	17.32	17.45	17.14	17.19	86,051	-0.13(-0.77%)
Apr 01, 2016	17.26	17.37	17.19	17.32	146,749	-0.24(-1.37%)
Mar 31, 2016	17.52	17.71	17.46	17.56	80,205	+0.00(+0.00%)
Mar 30, 2016	17.71	17.74	17.46	17.56	122,146	+0.04(+0.23%)
Mar 29, 2016	17.27	17.53	17.13	17.52	116,230	+0.10(+0.57%)
Mar 28, 2016	17.57	17.57	17.31	17.42	79,915	-0.08(-0.49%)
Mar 24, 2016	17.24	17.50	17.50	17.50	253,100	+0.07(+0.43%)
Mar 23, 2016	17.70	17.77	17.40	17.43	149,493	-0.41(-2.30%)
Mar 22, 2016	17.79	17.96	17.70	17.84	59,201	-0.05(-0.28%)
Mar 21, 2016	17.90	18.01	17.72	17.89	232,985	-0.05(-0.28%)
Mar 18, 2016	18.22	18.22	17.81	17.94	213,900	-0.14(-0.77%)
Mar 17, 2016	17.98	18.22	17.80	18.08	133,576	+0.28(+1.57%)
Mar 16, 2016	17.64	17.84	17.51	17.80	189,862	+0.31(+1.77%)
Mar 15, 2016	17.30	17.49	17.17	17.49	71,851	-0.05(-0.29%)
Mar 14, 2016	17.50	17.61	17.36	17.54	103,689	-0.12(-0.68%)
Mar 11, 2016	17.52	17.72	17.44	17.66	173,911	+0.42(+2.44%)
Mar 10, 2016	17.25	17.25	16.94	17.24	105,993	+0.02(+0.14%)
Mar 09, 2016	17.21	17.44	16.98	17.22	123,113	+0.26(+1.51%)
Mar 08, 2016	17.71	17.71	16.94	16.96	375,631	-0.77(-4.34%)
Mar 07, 2016	17.55	17.73	17.26	17.73	286,232	+0.43(+2.49%)
Mar 04, 2016	17.25	17.27	17.04	17.30	181,448	+0.17(+0.99%)
Mar 03, 2016	16.91	17.15	16.79	17.13	157,355	+0.28(+1.64%)
Mar 02, 2016	16.34	16.85	16.26	16.85	206,882	+0.44(+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.