Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		16.49	16.49	16.49	0	-0.05(-0.28%)
Dec 29, 2016	16.58	16.60	16.50	16.54	203,335	-0.05(-0.33%)
Dec 28, 2016	16.80	16.80	16.58	16.59	218,756	-0.16(-0.98%)
Dec 27, 2016	16.76	16.81	16.73	16.75	151,575	+0.04(+0.26%)
Dec 23, 2016		16.71	16.71	16.71	0	-0.03(-0.16%)
Dec 22, 2016	16.68	16.76	16.65	16.74	157,892	+0.07(+0.42%)
Dec 21, 2016	16.69	16.74	16.62	16.67	261,626	+0.02(+0.14%)
Dec 20, 2016	16.74	16.78	16.61	16.65	183,783	-0.02(-0.14%)
Dec 19, 2016	16.76	16.76	16.63	16.67	260,816	-0.07(-0.39%)
Dec 16, 2016	16.79	16.79	16.66	16.74	301,631	+0.09(+0.55%)
Dec 15, 2016	16.52	16.69	16.42	16.64	321,214	+0.06(+0.36%)
Dec 14, 2016	16.90	16.92	16.54	16.59	408,696	-0.38(-2.26%)
Dec 13, 2016	16.95	17.09	16.74	16.97	603,635	+0.20(+1.20%)
Dec 12, 2016	17.14	17.14	16.72	16.77	506,942	+0.10(+0.58%)
Dec 09, 2016	16.70	16.70	16.58	16.67	268,965	+0.06(+0.37%)
Dec 08, 2016	16.58	16.63	16.43	16.61	267,178	+0.09(+0.56%)
Dec 07, 2016	16.44	16.53	16.36	16.52	439,173	+0.09(+0.57%)
Dec 06, 2016	16.33	16.46	16.23	16.42	309,334	+0.00(+0.00%)
Dec 05, 2016	16.48	16.54	16.37	16.42	344,107	+0.14(+0.86%)
Dec 02, 2016	16.28	16.36	16.18	16.28	305,662	+0.02(+0.10%)
Dec 01, 2016	16.54	16.55	16.24	16.27	483,539	+0.04(+0.24%)
Nov 30, 2016	15.92	16.33	15.90	16.23	524,653	+0.86(+5.59%)
Nov 29, 2016	15.36	15.45	15.21	15.37	549,827	-0.19(-1.22%)
Nov 28, 2016	15.84	15.86	15.55	15.56	247,646	-0.24(-1.54%)
Nov 25, 2016	15.87	15.87	15.71	15.80	119,246	-0.07(-0.44%)
Nov 23, 2016		15.87	15.87	15.87	0	+0.06(+0.39%)
Nov 22, 2016	15.80	15.88	15.62	15.81	568,078	+0.01(+0.05%)
Nov 21, 2016	15.68	15.82	15.62	15.80	519,402	+0.37(+2.41%)
Nov 18, 2016	15.45	15.51	15.36	15.43	236,011	+0.06(+0.40%)
Nov 17, 2016	15.60	15.69	15.34	15.37	350,360	-0.08(-0.50%)
Nov 16, 2016	15.53	15.62	15.42	15.45	235,279	-0.12(-0.75%)
Nov 15, 2016	15.30	15.58	15.27	15.56	731,650	+0.42(+2.76%)
Nov 14, 2016	15.05	15.15	14.92	15.14	248,608	+0.07(+0.46%)
Nov 11, 2016	15.24	15.24	14.94	15.07	193,728	-0.25(-1.62%)
Nov 10, 2016	15.28	15.44	15.22	15.32	385,253	+0.05(+0.30%)
Nov 09, 2016	14.95	15.36	14.91	15.28	402,561	+0.30(+2.02%)
Nov 08, 2016	14.91	15.07	14.87	14.97	127,417	+0.01(+0.05%)
Nov 07, 2016	14.85	14.97	14.84	14.97	217,388	+0.33(+2.22%)
Nov 04, 2016	14.64	14.78	14.56	14.64	144,418	-0.08(-0.54%)
Nov 03, 2016	14.66	14.74	14.62	14.72	83,007	+0.05(+0.33%)
Nov 02, 2016	14.69	14.73	14.50	14.67	393,538	-0.15(-1.04%)
Nov 01, 2016	14.90	14.95	14.67	14.83	409,291	+0.02(+0.10%)
Oct 31, 2016	14.95	15.01	14.80	14.81	173,195	-0.20(-1.34%)
Oct 28, 2016	15.10	15.26	14.94	15.01	135,844	-0.09(-0.56%)
Oct 27, 2016	15.22	15.25	15.10	15.10	99,755	-0.06(-0.41%)
Oct 26, 2016	15.02	15.21	14.97	15.16	111,637	+0.03(+0.20%)
Oct 25, 2016	15.21	15.38	15.12	15.13	236,304	-0.11(-0.71%)
Oct 24, 2016	15.33	15.35	15.07	15.24	174,547	-0.05(-0.35%)
Oct 21, 2016	15.28	15.31	15.21	15.29	118,490	-0.09(-0.60%)
Oct 20, 2016	15.35	15.43	15.23	15.38	145,300	-0.02(-0.12%)
Oct 19, 2016	15.32	15.52	15.31	15.40	218,049	+0.21(+1.40%)
Oct 18, 2016	15.30	15.30	15.13	15.19	121,799	+0.07(+0.46%)
Oct 17, 2016	15.20	15.26	15.06	15.12	179,919	-0.09(-0.56%)
Oct 14, 2016	15.37	15.42	15.19	15.21	427,477	-0.06(-0.41%)
Oct 13, 2016	15.25	15.36	15.09	15.27	159,526	-0.09(-0.60%)
Oct 12, 2016	15.41	15.43	15.26	15.36	230,138	-0.09(-0.55%)
Oct 11, 2016	15.61	15.61	15.37	15.45	104,451	-0.19(-1.19%)
Oct 10, 2016	15.50	15.69	15.50	15.63	140,310	+0.26(+1.66%)
Oct 07, 2016	15.50	15.51	15.33	15.38	108,035	-0.08(-0.51%)
Oct 06, 2016	15.49	15.52	15.33	15.46	86,841	+0.03(+0.19%)
Oct 05, 2016	15.34	15.49	15.34	15.43	153,927	+0.23(+1.55%)
Oct 04, 2016	15.37	15.38	15.14	15.19	102,303	-0.14(-0.91%)

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.