Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.26	21.51	21.21	21.25	301,864	-0.16(-0.75%)
May 30, 2018	20.94	21.49	20.94	21.41	225,312	+0.66(+3.18%)
May 29, 2018	20.60	20.87	20.56	20.75	325,087	-0.04(-0.19%)
May 25, 2018		20.79	20.79	20.79	0	-0.58(-2.71%)
May 24, 2018	21.50	21.54	21.28	21.37	296,013	-0.35(-1.61%)
May 23, 2018	21.58	21.73	21.42	21.72	262,823	-0.01(-0.05%)
May 22, 2018	22.07	22.21	21.67	21.73	378,743	-0.31(-1.41%)
May 21, 2018	21.96	22.05	21.84	22.04	315,462	+0.21(+0.96%)
May 18, 2018	21.98	21.98	21.79	21.83	454,873	-0.15(-0.68%)
May 17, 2018	21.69	22.01	21.69	21.98	355,357	+0.36(+1.67%)
May 16, 2018	21.51	21.63	21.41	21.62	194,802	+0.10(+0.46%)
May 15, 2018	21.49	21.56	21.35	21.52	621,098	+0.01(+0.05%)
May 14, 2018	21.41	21.58	21.41	21.51	594,404	+0.17(+0.80%)
May 11, 2018	21.41	21.50	21.31	21.34	556,223	-0.03(-0.14%)
May 10, 2018	21.33	21.40	21.20	21.37	478,442	+0.17(+0.80%)
May 09, 2018	21.05	21.43	21.05	21.20	498,453	+0.40(+1.92%)
May 08, 2018	20.63	20.80	20.25	20.80	509,048	+0.19(+0.92%)
May 07, 2018	20.72	21.05	20.57	20.61	338,170	+0.07(+0.34%)
May 04, 2018	20.36	20.62	20.29	20.54	199,378	+0.13(+0.64%)
May 03, 2018	20.40	20.45	20.16	20.41	128,001	-0.08(-0.39%)
May 02, 2018	20.30	20.65	20.30	20.49	183,737	+0.09(+0.44%)
May 01, 2018	20.41	20.41	20.14	20.40	890,153	-0.11(-0.54%)
Apr 30, 2018	20.47	20.73	20.47	20.51	611,608	+0.00(+0.00%)
Apr 27, 2018	20.55	20.61	20.45	20.51	210,642	-0.24(-1.16%)
Apr 26, 2018	20.54	20.75	20.47	20.75	157,228	+0.29(+1.42%)
Apr 25, 2018	20.25	20.48	20.10	20.46	170,275	+0.17(+0.84%)
Apr 24, 2018	20.57	20.71	20.19	20.29	335,385	-0.22(-1.07%)
Apr 23, 2018	20.34	20.51	20.21	20.51	254,051	+0.12(+0.61%)
Apr 20, 2018	20.44	20.45	20.25	20.39	192,540	-0.10(-0.51%)
Apr 19, 2018	20.51	20.64	20.36	20.49	232,833	+0.04(+0.20%)
Apr 18, 2018	20.30	20.64	20.30	20.45	395,701	+0.33(+1.64%)
Apr 17, 2018	20.08	20.21	19.97	20.12	1,837,306	+0.11(+0.55%)
Apr 16, 2018	19.87	20.10	19.77	20.01	271,685	+0.19(+0.96%)
Apr 13, 2018	19.71	19.90	19.70	19.82	279,803	+0.21(+1.07%)
Apr 12, 2018	19.70	19.72	19.54	19.61	196,814	+0.01(+0.05%)
Apr 11, 2018	19.35	19.64	19.33	19.60	224,147	+0.24(+1.24%)
Apr 10, 2018	19.00	19.52	19.00	19.36	330,598	+0.64(+3.42%)
Apr 09, 2018	18.77	18.97	18.70	18.72	125,810	+0.07(+0.38%)
Apr 06, 2018	18.89	18.97	18.42	18.65	120,154	-0.37(-1.95%)
Apr 05, 2018	18.72	19.13	18.71	19.02	125,011	+0.37(+1.98%)
Apr 04, 2018	18.38	18.70	18.27	18.65	164,686	-0.03(-0.16%)
Apr 03, 2018	18.37	18.69	18.18	18.68	131,979	+0.39(+2.13%)
Apr 02, 2018	18.61	18.70	17.99	18.29	407,380	-0.41(-2.19%)
Mar 29, 2018		18.70	18.70	18.70	0	+0.39(+2.13%)
Mar 28, 2018	18.61	18.72	18.26	18.31	314,229	-0.33(-1.77%)
Mar 27, 2018	18.91	18.98	18.52	18.64	256,729	-0.20(-1.06%)
Mar 26, 2018	18.70	18.87	18.54	18.84	158,645	+0.31(+1.67%)
Mar 23, 2018	18.74	18.95	18.49	18.53	156,616	-0.11(-0.59%)
Mar 22, 2018	18.85	18.92	18.60	18.64	182,439	-0.39(-2.05%)
Mar 21, 2018	18.62	19.14	18.60	19.03	219,597	+0.52(+2.81%)
Mar 20, 2018	18.48	18.64	18.48	18.51	150,659	+0.15(+0.82%)
Mar 19, 2018	18.60	18.61	18.24	18.36	133,440	-0.30(-1.61%)
Mar 16, 2018	18.49	18.73	18.46	18.66	96,610	+0.05(+0.27%)
Mar 15, 2018	18.79	18.86	18.48	18.61	127,398	-0.09(-0.48%)
Mar 14, 2018	18.89	18.92	18.67	18.70	96,958	-0.12(-0.64%)
Mar 13, 2018	19.02	19.10	18.76	18.82	83,605	-0.13(-0.69%)
Mar 12, 2018	18.94	19.08	18.85	18.95	150,826	+0.01(+0.05%)
Mar 09, 2018	18.71	18.97	18.69	18.94	127,869	+0.35(+1.88%)
Mar 08, 2018	18.65	18.69	18.46	18.59	107,078	-0.03(-0.16%)
Mar 07, 2018		18.75	18.44	18.62	211,466	-0.15(-0.80%)
Mar 06, 2018	18.85	18.94	18.69	18.77	216,817	+0.00(+0.00%)
Mar 05, 2018	18.44	18.83	18.44	18.77	948,708	+0.22(+1.19%)
Mar 02, 2018	18.30	18.61	18.15	18.55	233,529	+0.14(+0.76%)

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.