Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	19.51	19.61	19.21	19.32	123,334	-0.29(-1.48%)
Aug 30, 2016	19.74	19.80	19.54	19.61	55,541	-0.06(-0.31%)
Aug 29, 2016	19.50	19.69	19.48	19.67	62,273	+0.12(+0.61%)
Aug 26, 2016	19.66	19.79	19.47	19.55	78,682	-0.04(-0.20%)
Aug 25, 2016	19.64	19.67	19.53	19.59	49,122	-0.04(-0.20%)
Aug 24, 2016	19.65	19.75	19.58	19.63	97,033	-0.08(-0.41%)
Aug 23, 2016	19.61	19.77	19.61	19.71	73,447	+0.09(+0.46%)
Aug 22, 2016	19.73	19.73	19.50	19.62	91,264	-0.21(-1.06%)
Aug 19, 2016	19.99	19.99	19.74	19.83	82,305	-0.14(-0.71%)
Aug 18, 2016	19.70	19.97	19.70	19.97	127,266	+0.35(+1.79%)
Aug 17, 2016	19.53	19.62	19.43	19.62	125,346	+0.06(+0.31%)
Aug 16, 2016	19.47	19.62	19.39	19.56	128,465	+0.03(+0.15%)
Aug 15, 2016	19.50	19.57	19.43	19.53	160,304	+0.18(+0.93%)
Aug 12, 2016	19.32	19.42	19.28	19.35	77,344	+0.10(+0.52%)
Aug 11, 2016	19.04	19.34	19.01	19.25	199,131	+0.28(+1.48%)
Aug 10, 2016	19.28	19.28	18.95	18.97	90,855	-0.25(-1.30%)
Aug 09, 2016	19.38	19.38	19.14	19.22	147,231	-0.10(-0.52%)
Aug 08, 2016	19.20	19.44	19.20	19.32	251,985	+0.28(+1.47%)
Aug 05, 2016	18.90	19.07	18.86	19.04	142,250	+0.16(+0.85%)
Aug 04, 2016	18.76	19.01	18.76	18.88	81,321	-0.01(-0.05%)
Aug 03, 2016	18.51	18.89	18.48	18.89	193,485	+0.37(+2.00%)
Aug 02, 2016	18.48	18.65	18.20	18.52	356,998	+0.15(+0.82%)
Aug 01, 2016	18.88	18.88	18.31	18.37	618,479	-0.64(-3.37%)
Jul 29, 2016	18.64	19.03	18.54	19.01	141,462	+0.16(+0.85%)
Jul 28, 2016	18.89	18.94	18.73	18.85	102,884	-0.04(-0.21%)
Jul 27, 2016	19.09	19.25	18.83	18.89	127,297	-0.20(-1.05%)
Jul 26, 2016	18.92	19.10	18.73	19.09	144,910	+0.09(+0.47%)
Jul 25, 2016	19.30	19.30	18.94	19.00	236,040	-0.39(-2.01%)
Jul 22, 2016	19.42	19.46	19.29	19.39	84,946	+0.05(+0.26%)
Jul 21, 2016	19.52	19.65	19.30	19.34	95,306	-0.20(-1.02%)
Jul 20, 2016	19.52	19.62	19.32	19.54	176,923	-0.02(-0.10%)
Jul 19, 2016	19.67	19.67	19.50	19.56	76,912	-0.10(-0.51%)
Jul 18, 2016	19.60	19.68	19.49	19.66	91,438	-0.02(-0.10%)
Jul 15, 2016	19.72	19.82	19.61	19.68	72,138	+0.00(+0.00%)
Jul 14, 2016	19.72	19.77	19.63	19.68	166,505	+0.09(+0.46%)
Jul 13, 2016	19.76	19.82	19.41	19.59	354,463	-0.18(-0.91%)
Jul 12, 2016	19.51	19.85	19.51	19.77	905,341	+0.50(+2.59%)
Jul 11, 2016	19.39	19.44	19.27	19.27	179,142	+0.01(+0.07%)
Jul 08, 2016	19.19	19.30	19.01	19.26	164,211	+0.25(+1.30%)
Jul 07, 2016	19.35	19.43	18.87	19.01	280,584	-0.21(-1.09%)
Jul 06, 2016	19.08	19.22	18.89	19.22	170,321	+0.10(+0.52%)
Jul 05, 2016	19.26	19.31	18.91	19.12	323,370	-0.43(-2.20%)
Jul 01, 2016	19.39	19.55	19.55	19.55	186,300	+0.15(+0.77%)
Jun 30, 2016	19.19	19.41	19.13	19.40	164,529	+0.15(+0.78%)
Jun 29, 2016	19.05	19.36	19.03	19.25	352,088	+0.38(+2.01%)
Jun 28, 2016	18.71	18.87	18.60	18.87	136,235	+0.51(+2.78%)
Jun 27, 2016	18.70	18.70	18.22	18.36	285,732	-0.55(-2.91%)
Jun 24, 2016	18.96	19.19	18.84	18.91	314,105	-0.72(-3.67%)
Jun 23, 2016	19.48	19.63	19.38	19.63	111,718	+0.35(+1.82%)
Jun 22, 2016	19.48	19.48	19.27	19.28	179,860	-0.12(-0.62%)
Jun 21, 2016	19.14	19.43	19.10	19.40	96,558	+0.20(+1.04%)
Jun 20, 2016	19.26	19.33	19.19	19.20	186,614	+0.18(+0.95%)
Jun 17, 2016	19.00	19.07	18.93	19.02	293,885	+0.06(+0.32%)
Jun 16, 2016	18.86	19.00	18.58	18.96	358,646	-0.09(-0.47%)
Jun 15, 2016	19.00	19.27	18.92	19.05	74,043	-0.04(-0.21%)
Jun 14, 2016	19.01	19.16	18.86	19.09	173,760	-0.02(-0.10%)
Jun 13, 2016	19.09	19.34	19.02	19.11	134,330	-0.08(-0.42%)
Jun 10, 2016	19.41	19.51	19.15	19.19	176,732	-0.43(-2.19%)
Jun 09, 2016	19.55	19.68	19.46	19.62	98,941	-0.11(-0.56%)
Jun 08, 2016	19.91	19.97	19.68	19.73	181,994	-0.02(-0.12%)
Jun 07, 2016	19.47	19.81	19.39	19.75	144,941	+0.40(+2.08%)
Jun 06, 2016	19.10	19.35	19.03	19.35	104,301	+0.44(+2.33%)
Jun 03, 2016	18.98	19.05	18.80	18.91	71,683	-0.05(-0.26%)
Jun 02, 2016	18.86	18.96	18.75	18.96	86,472	-0.07(-0.37%)

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.