Fidelity Energy MSCI ETF (NY: FENY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.00	10.50	9.935	10.50	3,429,566	+0.17(+1.60%)
Feb 27, 2020	10.67	10.82	10.34	10.34	1,257,993	-0.61(-5.56%)
Feb 26, 2020	11.35	11.38	10.94	10.94	1,469,634	-0.34(-3.01%)
Feb 25, 2020	11.82	11.87	11.22	11.28	942,652	-0.52(-4.42%)
Feb 24, 2020	12.01	12.01	11.78	11.81	1,648,557	-0.58(-4.71%)
Feb 21, 2020	12.48	12.48	12.30	12.39	283,919	-0.17(-1.32%)
Feb 20, 2020	12.62	12.70	12.53	12.55	450,915	-0.03(-0.21%)
Feb 19, 2020	12.48	12.62	12.42	12.58	512,121	+0.17(+1.33%)
Feb 18, 2020	12.41	12.44	12.29	12.41	368,565	-0.10(-0.76%)
Feb 14, 2020	12.61	12.61	12.44	12.51	251,964	-0.06(-0.48%)
Feb 13, 2020	12.54	12.65	12.50	12.57	289,403	-0.05(-0.41%)
Feb 12, 2020	12.65	12.70	12.52	12.62	411,750	+0.18(+1.47%)
Feb 11, 2020	12.45	12.50	12.40	12.44	371,670	+0.13(+1.06%)
Feb 10, 2020	12.34	12.35	12.24	12.31	376,244	-0.09(-0.70%)
Feb 07, 2020	12.44	12.45	12.34	12.40	249,320	-0.10(-0.77%)
Feb 06, 2020	12.69	12.69	12.48	12.49	281,238	-0.16(-1.24%)
Feb 05, 2020	12.39	12.69	12.39	12.65	373,508	+0.46(+3.78%)
Feb 04, 2020	12.33	12.41	12.17	12.19	432,168	+0.03(+0.21%)
Feb 03, 2020	12.28	12.31	12.12	12.16	900,066	-0.16(-1.27%)
Jan 31, 2020	12.48	12.48	12.25	12.32	739,915	-0.38(-3.01%)
Jan 30, 2020	12.49	12.70	12.44	12.70	355,815	+0.10(+0.83%)
Jan 29, 2020	12.81	12.85	12.59	12.60	684,093	-0.14(-1.09%)
Jan 28, 2020	12.73	12.81	12.68	12.74	714,527	+0.06(+0.48%)
Jan 27, 2020	12.82	12.82	12.67	12.68	871,622	-0.36(-2.74%)
Jan 24, 2020	13.15	13.16	12.94	13.03	759,111	-0.17(-1.32%)
Jan 23, 2020	13.18	13.25	13.01	13.21	489,405	-0.04(-0.33%)
Jan 22, 2020	13.36	13.38	13.24	13.25	263,899	-0.15(-1.10%)
Jan 21, 2020	13.59	13.63	13.39	13.40	422,313	-0.27(-1.97%)
Jan 17, 2020	13.79	13.81	13.65	13.67	239,550	-0.09(-0.63%)
Jan 16, 2020	13.79	13.88	13.75	13.75	192,911	+0.00(+0.00%)
Jan 15, 2020	13.79	13.81	13.70	13.75	264,415	-0.09(-0.63%)
Jan 14, 2020	13.81	13.85	13.72	13.84	252,427	+0.02(+0.13%)
Jan 13, 2020	13.82	13.87	13.74	13.82	431,537	-0.01(-0.06%)
Jan 10, 2020	13.92	13.92	13.82	13.83	202,996	-0.09(-0.63%)
Jan 09, 2020	13.82	13.95	13.66	13.92	255,922	+0.08(+0.57%)
Jan 08, 2020	14.10	14.12	13.81	13.84	412,219	-0.27(-1.91%)
Jan 07, 2020	14.10	14.11	13.94	14.11	1,326,291	-0.03(-0.25%)
Jan 06, 2020	14.09	14.22	14.03	14.15	336,813	+0.11(+0.81%)
Jan 03, 2020	14.24	14.24	13.96	14.03	437,029	+0.00(+0.00%)
Jan 02, 2020	14.01	14.06	13.97	14.03	203,344	+0.10(+0.75%)
Dec 31, 2019	13.76	13.94	13.74	13.93	390,360	+0.09(+0.63%)
Dec 30, 2019	13.91	13.97	13.83	13.84	467,575	-0.05(-0.38%)
Dec 27, 2019	14.00	14.02	13.88	13.89	328,864	-0.08(-0.56%)
Dec 26, 2019	14.04	14.07	13.95	13.97	297,378	+0.03(+0.19%)
Dec 24, 2019	13.96	14.02	13.94	13.95	449,788	-0.02(-0.12%)
Dec 23, 2019	13.80	13.97	13.76	13.96	284,807	+0.17(+1.20%)
Dec 20, 2019	13.78	13.82	13.71	13.80	285,873	+0.11(+0.83%)
Dec 19, 2019	13.70	13.72	13.66	13.68	447,028	+0.01(+0.06%)
Dec 18, 2019	13.60	13.75	13.60	13.68	265,627	+0.05(+0.40%)
Dec 17, 2019	13.63	13.73	13.56	13.62	193,606	+0.04(+0.28%)
Dec 16, 2019	13.47	13.63	13.47	13.58	233,354	+0.19(+1.44%)
Dec 13, 2019	13.54	13.63	13.38	13.39	296,715	-0.12(-0.87%)
Dec 12, 2019	13.25	13.53	13.24	13.51	450,077	+0.27(+2.02%)
Dec 11, 2019	13.23	13.32	13.21	13.24	237,484	-0.02(-0.12%)
Dec 10, 2019	13.25	13.31	13.20	13.26	183,175	+0.03(+0.19%)
Dec 09, 2019	13.17	13.30	13.11	13.23	326,110	-0.01(-0.06%)
Dec 06, 2019	12.99	13.27	12.99	13.24	335,474	+0.26(+2.00%)
Dec 05, 2019	13.08	13.12	12.94	12.98	476,729	-0.06(-0.45%)
Dec 04, 2019	12.94	13.08	12.93	13.04	178,006	+0.20(+1.57%)
Dec 03, 2019	12.95	12.95	12.79	12.84	389,237	-0.19(-1.48%)

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.