Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.18	21.18	21.18	0	-0.06(-0.28%)
Dec 29, 2016	21.29	21.32	21.19	21.24	158,311	-0.07(-0.33%)
Dec 28, 2016	21.58	21.58	21.29	21.31	170,317	-0.21(-0.98%)
Dec 27, 2016	21.53	21.59	21.49	21.52	118,012	+0.05(+0.26%)
Dec 23, 2016		21.46	21.46	21.46	0	-0.04(-0.16%)
Dec 22, 2016	21.42	21.53	21.38	21.50	122,930	+0.09(+0.42%)
Dec 21, 2016	21.44	21.50	21.35	21.41	203,694	+0.03(+0.14%)
Dec 20, 2016	21.50	21.55	21.33	21.38	143,088	-0.03(-0.14%)
Dec 19, 2016	21.53	21.53	21.36	21.41	203,064	-0.09(-0.40%)
Dec 16, 2016	21.56	21.56	21.40	21.50	234,841	+0.01(+0.04%)
Dec 15, 2016	21.32	21.55	21.20	21.49	248,831	+0.08(+0.35%)
Dec 14, 2016	21.81	21.84	21.36	21.41	316,599	-0.50(-2.26%)
Dec 13, 2016	21.88	22.06	21.61	21.91	467,610	+0.26(+1.20%)
Dec 12, 2016	22.12	22.12	21.58	21.64	392,706	+0.12(+0.58%)
Dec 09, 2016	21.56	21.56	21.40	21.52	208,356	+0.08(+0.37%)
Dec 08, 2016	21.40	21.47	21.21	21.44	206,971	+0.12(+0.56%)
Dec 07, 2016	21.22	21.34	21.12	21.32	340,208	+0.12(+0.57%)
Dec 06, 2016	21.08	21.24	20.95	21.20	239,628	+0.00(+0.00%)
Dec 05, 2016	21.28	21.35	21.13	21.20	266,565	+0.18(+0.86%)
Dec 02, 2016	21.01	21.12	20.89	21.02	236,783	+0.02(+0.10%)
Dec 01, 2016	21.35	21.36	20.96	21.00	374,577	+0.05(+0.24%)
Nov 30, 2016	20.55	21.08	20.53	20.95	406,426	+1.11(+5.59%)
Nov 29, 2016	19.83	19.95	19.63	19.84	425,927	-0.25(-1.23%)
Nov 28, 2016	20.45	20.48	20.07	20.09	191,841	-0.31(-1.54%)
Nov 25, 2016	20.49	20.49	20.28	20.40	92,375	-0.09(-0.44%)
Nov 23, 2016		20.49	20.49	20.49	0	+0.08(+0.39%)
Nov 22, 2016	20.40	20.50	20.17	20.41	440,065	+0.01(+0.05%)
Nov 21, 2016	20.24	20.42	20.16	20.40	402,358	+0.48(+2.41%)
Nov 18, 2016	19.94	20.03	19.82	19.92	182,828	+0.08(+0.40%)
Nov 17, 2016	20.14	20.25	19.80	19.84	271,409	-0.10(-0.50%)
Nov 16, 2016	20.05	20.17	19.90	19.94	182,261	-0.15(-0.75%)
Nov 15, 2016	19.75	20.11	19.71	20.09	566,777	+0.54(+2.76%)
Nov 14, 2016	19.43	19.56	19.26	19.55	192,586	+0.09(+0.46%)
Nov 11, 2016	19.67	19.67	19.29	19.46	150,073	-0.32(-1.62%)
Nov 10, 2016	19.73	19.93	19.65	19.78	298,439	+0.06(+0.30%)
Nov 09, 2016	19.30	19.83	19.25	19.72	311,847	+0.39(+2.02%)
Nov 08, 2016	19.25	19.46	19.19	19.33	98,705	+0.01(+0.05%)
Nov 07, 2016	19.17	19.32	19.16	19.32	168,401	+0.42(+2.22%)
Nov 04, 2016	18.90	19.08	18.80	18.90	111,875	-0.10(-0.54%)
Nov 03, 2016	18.92	19.03	18.87	19.00	64,302	+0.06(+0.33%)
Nov 02, 2016	18.96	19.02	18.71	18.94	304,857	-0.20(-1.04%)
Nov 01, 2016	19.24	19.30	18.93	19.14	317,060	+0.02(+0.10%)
Oct 31, 2016	19.30	19.38	19.10	19.12	134,167	-0.26(-1.34%)
Oct 28, 2016	19.49	19.70	19.28	19.38	105,233	-0.11(-0.56%)
Oct 27, 2016	19.65	19.68	19.49	19.49	77,276	-0.08(-0.41%)
Oct 26, 2016	19.39	19.63	19.33	19.57	86,481	+0.04(+0.20%)
Oct 25, 2016	19.63	19.86	19.52	19.53	183,055	-0.14(-0.71%)
Oct 24, 2016	19.79	19.81	19.45	19.67	135,214	-0.07(-0.35%)
Oct 21, 2016	19.73	19.76	19.63	19.74	91,789	-0.12(-0.60%)
Oct 20, 2016	19.81	19.92	19.66	19.86	112,558	-0.02(-0.12%)
Oct 19, 2016	19.78	20.03	19.77	19.88	168,913	+0.27(+1.40%)
Oct 18, 2016	19.75	19.75	19.53	19.61	94,353	+0.09(+0.46%)
Oct 17, 2016	19.62	19.70	19.44	19.52	139,376	-0.11(-0.56%)
Oct 14, 2016	19.84	19.90	19.61	19.63	331,148	-0.08(-0.41%)
Oct 13, 2016	19.68	19.82	19.48	19.71	123,578	-0.12(-0.61%)
Oct 12, 2016	19.89	19.92	19.70	19.83	178,278	-0.11(-0.55%)
Oct 11, 2016	20.15	20.15	19.84	19.94	80,914	-0.24(-1.19%)
Oct 10, 2016	20.01	20.25	20.01	20.18	108,692	+0.33(+1.66%)
Oct 07, 2016	20.01	20.02	19.79	19.85	83,690	-0.10(-0.51%)
Oct 06, 2016	20.00	20.04	19.79	19.95	67,272	+0.04(+0.19%)
Oct 05, 2016	19.80	19.99	19.80	19.91	119,241	+0.30(+1.55%)
Oct 04, 2016	19.84	19.86	19.54	19.61	79,250	-0.18(-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.