Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	24.39	24.41	24.41	24.41	112,463	+0.07(+0.28%)
Aug 28, 2014	24.33	24.37	24.18	24.35	24,055	+0.01(+0.03%)
Aug 27, 2014	24.41	24.41	24.30	24.34	48,761	+0.00(+0.00%)
Aug 26, 2014	24.33	24.38	24.23	24.34	95,214	+0.08(+0.31%)
Aug 25, 2014	24.34	24.34	24.24	24.26	125,803	+0.08(+0.32%)
Aug 22, 2014	24.27	24.27	24.15	24.18	18,306	-0.09(-0.38%)
Aug 21, 2014	24.32	24.32	24.25	24.28	50,802	-0.03(-0.10%)
Aug 20, 2014	24.51	24.51	24.22	24.30	68,829	+0.02(+0.07%)
Aug 19, 2014	24.36	24.36	24.26	24.29	31,586	+0.10(+0.42%)
Aug 18, 2014	24.09	24.18	24.09	24.18	48,686	+0.27(+1.14%)
Aug 15, 2014	23.96	23.97	23.80	23.91	19,620	+0.01(+0.03%)
Aug 14, 2014	24.00	24.00	23.87	23.91	31,503	+0.03(+0.11%)
Aug 13, 2014	23.76	23.90	23.76	23.88	40,099	+0.12(+0.50%)
Aug 12, 2014	23.70	23.76	23.65	23.76	250,137	+0.04(+0.18%)
Aug 11, 2014	23.80	23.85	23.72	23.72	62,511	+0.01(+0.04%)
Aug 08, 2014	23.53	23.68	23.42	23.71	15,356	+0.25(+1.08%)
Aug 07, 2014	23.71	23.73	23.39	23.46	55,369	-0.19(-0.82%)
Aug 06, 2014	23.38	23.68	23.38	23.65	655,415	+0.15(+0.65%)
Aug 05, 2014	23.66	23.66	23.43	23.50	32,491	-0.22(-0.93%)
Aug 04, 2014	23.48	23.74	23.39	23.72	72,977	+0.28(+1.19%)