Fidelity Utilities MSCI ETF (NY: FUTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.72	20.86	20.62	20.70	12,024	+0.03(+0.15%)
Sep 29, 2014	20.46	20.67	20.46	20.67	17,528	+0.11(+0.54%)
Sep 26, 2014	20.56	20.63	20.37	20.56	41,327	+0.04(+0.20%)
Sep 25, 2014	20.66	20.69	20.51	20.52	49,312	-0.12(-0.59%)
Sep 24, 2014	20.72	20.72	20.60	20.64	47,245	-0.08(-0.40%)
Sep 23, 2014	20.79	20.79	20.70	20.72	13,339	-0.11(-0.51%)
Sep 22, 2014	20.94	20.94	20.80	20.83	23,696	-0.13(-0.62%)
Sep 19, 2014	20.82	20.98	20.82	20.96	29,953	-0.07(-0.33%)
Sep 18, 2014	21.24	21.24	20.98	21.03	21,165	-0.14(-0.68%)
Sep 17, 2014	21.29	21.31	21.16	21.17	20,153	-0.08(-0.36%)
Sep 16, 2014	20.99	21.27	20.99	21.25	12,819	+0.27(+1.27%)
Sep 15, 2014	20.96	21.06	20.93	20.98	49,477	+0.02(+0.11%)
Sep 12, 2014	21.29	21.29	20.90	20.96	25,615	-0.40(-1.85%)
Sep 11, 2014	21.17	21.36	21.14	21.36	23,481	+0.18(+0.83%)
Sep 10, 2014	21.26	21.30	21.11	21.18	18,461	-0.09(-0.43%)
Sep 09, 2014	21.50	21.50	21.25	21.27	21,726	-0.24(-1.13%)
Sep 08, 2014	21.64	21.64	21.44	21.52	23,247	-0.12(-0.55%)
Sep 05, 2014	21.41	21.64	21.41	21.64	26,913	+0.26(+1.24%)
Sep 04, 2014	21.35	21.42	21.28	21.37	35,724	-0.02(-0.07%)
Sep 03, 2014	21.34	21.45	21.34	21.39	306,251	+0.09(+0.43%)
Sep 02, 2014	21.50	21.52	21.18	21.30	2,088,787	-0.19(-0.89%)
Aug 29, 2014	21.38	21.49	21.49	21.49	138,585	+0.16(+0.77%)
Aug 28, 2014	21.18	21.33	21.18	21.32	25,970	+0.11(+0.52%)
Aug 27, 2014	20.98	21.21	20.98	21.21	26,500	+0.21(+1.01%)
Aug 26, 2014	21.26	21.27	20.99	21.00	47,416	-0.20(-0.92%)
Aug 25, 2014	21.13	21.26	21.13	21.19	152,306	+0.08(+0.38%)
Aug 22, 2014	21.20	21.20	20.99	21.11	20,343	-0.02(-0.09%)
Aug 21, 2014	21.13	21.23	21.11	21.13	31,793	+0.03(+0.16%)
Aug 20, 2014	21.05	21.09	20.97	21.10	34,935	+0.07(+0.33%)
Aug 19, 2014	20.79	21.03	20.79	21.03	32,976	+0.24(+1.17%)
Aug 18, 2014	20.94	20.94	20.76	20.79	33,464	-0.05(-0.22%)
Aug 15, 2014	20.79	20.92	20.75	20.83	23,466	+0.11(+0.55%)
Aug 14, 2014	20.56	20.74	20.56	20.72	37,339	+0.18(+0.89%)
Aug 13, 2014	20.49	20.59	20.43	20.53	30,000	+0.10(+0.48%)
Aug 12, 2014	20.47	20.51	20.41	20.44	31,982	-0.02(-0.11%)
Aug 11, 2014	20.59	20.61	20.44	20.46	58,680	-0.04(-0.20%)
Aug 08, 2014	20.15	20.48	20.15	20.50	28,161	+0.38(+1.87%)
Aug 07, 2014	19.98	20.20	19.98	20.12	82,317	+0.19(+0.95%)
Aug 06, 2014	20.11	20.11	19.90	19.93	1,608,254	-0.23(-1.13%)
Aug 05, 2014	20.50	20.50	20.09	20.16	59,011	-0.25(-1.23%)
Aug 04, 2014	20.53	20.53	20.07	20.41	321,254	-0.11(-0.56%)
Aug 01, 2014	20.44	20.66	20.44	20.53	120,692	+0.08(+0.41%)
Jul 31, 2014	20.71	20.76	20.44	20.44	53,188	-0.33(-1.61%)
Jul 30, 2014	21.11	21.14	20.66	20.78	64,992	-0.33(-1.58%)
Jul 29, 2014	21.30	21.30	21.11	21.11	120,316	-0.18(-0.86%)
Jul 28, 2014	21.01	21.33	21.01	21.30	588,038	+0.30(+1.44%)
Jul 25, 2014	21.29	21.29	20.99	20.99	28,549	-0.20(-0.93%)
Jul 24, 2014	21.14	21.23	21.09	21.19	36,071	+0.05(+0.22%)
Jul 23, 2014	21.25	21.25	21.09	21.14	37,742	-0.00(-0.00%)
Jul 22, 2014	21.23	21.23	21.14	21.14	217,495	-0.03(-0.14%)
Jul 21, 2014	21.20	21.23	21.08	21.17	21,946	-0.04(-0.18%)
Jul 18, 2014	21.02	21.22	20.99	21.21	95,151	+0.23(+1.09%)
Jul 17, 2014	21.22	21.22	20.98	20.98	34,748	-0.18(-0.87%)
Jul 16, 2014	21.13	21.20	21.02	21.17	34,855	+0.04(+0.18%)
Jul 15, 2014	21.05	21.17	21.01	21.13	41,004	+0.08(+0.40%)
Jul 14, 2014	21.33	21.33	21.04	21.04	63,613	-0.24(-1.11%)
Jul 11, 2014	21.40	21.45	21.23	21.28	31,616	-0.15(-0.71%)
Jul 10, 2014	21.22	21.44	21.22	21.43	42,073	+0.12(+0.57%)
Jul 09, 2014	21.39	21.42	21.21	21.31	37,080	-0.05(-0.25%)
Jul 08, 2014	21.22	21.37	21.22	21.36	59,918	+0.14(+0.68%)
Jul 07, 2014	21.11	21.31	21.11	21.22	102,619	+0.08(+0.40%)
Jul 03, 2014	21.30	21.14	21.14	21.14	115,575	-0.22(-1.03%)
Jul 02, 2014	21.77	21.77	21.30	21.36	192,249	-0.43(-1.99%)
Jul 01, 2014	22.05	22.05	21.76	21.79	692,029	-0.17(-0.80%)
Jun 30, 2014	22.06	22.06	21.75	21.96	946,090	+0.17(+0.77%)
Jun 27, 2014	21.69	21.83	21.63	21.80	31,929	+0.11(+0.49%)
Jun 26, 2014	21.68	21.70	21.59	21.69	56,797	+0.03(+0.14%)
Jun 25, 2014	21.58	21.68	21.51	21.66	1,478,817	+0.12(+0.57%)
Jun 24, 2014	21.58	21.62	21.45	21.54	26,970	+0.03(+0.14%)
Jun 23, 2014	21.67	21.67	21.40	21.51	48,507	-0.04(-0.18%)
Jun 20, 2014	22.13	22.13	21.55	21.55	52,025	-0.26(-1.20%)
Jun 19, 2014	21.71	21.84	21.71	21.81	52,404	+0.16(+0.76%)
Jun 18, 2014	21.20	21.65	21.20	21.65	47,285	+0.42(+1.97%)
Jun 17, 2014	21.24	21.27	21.13	21.23	61,215	-0.02(-0.11%)
Jun 16, 2014	21.30	21.39	21.16	21.25	57,034	+0.15(+0.72%)
Jun 13, 2014	20.93	21.13	20.91	21.10	51,277	+0.11(+0.54%)
Jun 12, 2014	20.92	21.03	20.69	20.98	80,130	+0.05(+0.25%)
Jun 11, 2014	21.11	21.14	20.92	20.93	65,228	-0.24(-1.15%)
Jun 10, 2014	21.20	21.26	21.14	21.17	39,406	-0.18(-0.86%)
Jun 06, 2014	21.49	21.52	21.36	21.36	82,054	-0.06(-0.28%)
Jun 05, 2014	21.25	21.44	21.23	21.42	59,900	+0.22(+1.04%)
Jun 04, 2014	21.22	21.22	21.11	21.20	36,187	-0.01(-0.04%)
Jun 03, 2014	21.20	21.25	21.11	21.20	75,744	+0.06(+0.27%)
Jun 02, 2014	21.25	21.25	21.11	21.15	49,443	-0.03(-0.13%)
May 30, 2014	21.01	21.18	21.01	21.17	71,955	+0.17(+0.80%)
May 29, 2014	21.03	21.05	20.89	21.01	25,335	+0.01(+0.04%)
May 28, 2014	20.91	21.00	20.86	21.00	255,961	+0.14(+0.67%)
May 27, 2014	20.84	20.93	20.84	20.86	34,734	+0.14(+0.69%)
May 23, 2014	20.76	20.71	20.71	20.71	19,459	-0.03(-0.16%)
May 22, 2014	20.59	20.79	20.59	20.75	26,187	+0.18(+0.89%)
May 21, 2014	20.55	20.61	20.53	20.57	20,207	+0.00(+0.00%)
May 20, 2014	20.52	20.66	20.45	20.57	43,759	+0.00(+0.00%)
May 19, 2014	20.87	20.87	20.54	20.57	80,253	-0.30(-1.42%)
May 16, 2014	20.77	20.86	20.72	20.86	21,426	+0.08(+0.39%)
May 15, 2014	20.84	20.91	20.77	20.78	15,755	-0.08(-0.38%)
May 14, 2014	20.81	20.99	20.79	20.86	27,218	+0.09(+0.44%)
May 13, 2014	20.76	20.88	20.71	20.77	53,009	+0.04(+0.18%)
May 12, 2014	20.98	20.98	20.72	20.73	110,509	-0.18(-0.84%)
May 09, 2014	21.23	21.23	20.89	20.91	59,215	-0.27(-1.28%)
May 08, 2014	21.43	21.43	21.16	21.18	42,001	-0.23(-1.07%)
May 07, 2014	21.16	21.41	21.16	21.41	36,176	+0.33(+1.59%)
May 06, 2014	21.16	21.19	21.07	21.07	42,193	-0.08(-0.40%)
May 05, 2014	20.98	21.18	20.96	21.16	44,848	+0.11(+0.54%)
May 02, 2014	21.38	21.38	20.93	21.04	134,522	-0.36(-1.67%)
May 01, 2014	21.37	21.45	21.18	21.40	122,330	+0.07(+0.32%)
Apr 30, 2014	21.32	21.42	21.29	21.33	60,776	+0.05(+0.25%)
Apr 29, 2014	21.41	21.45	21.25	21.28	56,368	-0.11(-0.53%)
Apr 28, 2014	21.30	21.39	21.20	21.39	75,501	+0.12(+0.57%)
Apr 25, 2014	21.10	21.27	21.10	21.27	70,362	+0.21(+1.01%)
Apr 24, 2014	20.96	21.10	20.89	21.06	61,136	+0.13(+0.62%)
Apr 23, 2014	20.93	21.14	20.93	20.93	35,514	+0.01(+0.04%)
Apr 22, 2014	20.91	20.94	20.82	20.92	42,802	+0.03(+0.15%)
Apr 21, 2014	20.98	21.03	20.82	20.89	64,158	-0.02(-0.07%)
Apr 17, 2014	21.13	20.91	20.91	20.91	62,323	-0.22(-1.04%)
Apr 16, 2014	21.03	21.13	20.98	21.13	49,139	+0.15(+0.73%)
Apr 15, 2014	20.79	20.98	20.76	20.98	108,046	+0.26(+1.25%)
Apr 14, 2014	20.57	20.77	20.57	20.72	76,566	+0.14(+0.67%)
Apr 11, 2014	20.64	20.69	20.54	20.58	35,312	-0.07(-0.33%)
Apr 10, 2014	20.69	20.85	20.56	20.65	26,245	-0.05(-0.26%)
Apr 09, 2014	20.76	20.76	20.49	20.70	98,355	-0.05(-0.22%)
Apr 08, 2014	20.53	20.77	20.34	20.75	49,677	+0.26(+1.26%)
Apr 07, 2014	20.56	20.68	20.49	20.49	53,622	-0.05(-0.26%)
Apr 04, 2014	20.57	20.76	20.52	20.54	41,066	+0.08(+0.41%)
Apr 03, 2014	20.36	20.49	20.36	20.46	21,642	+0.07(+0.34%)
Apr 02, 2014	20.44	20.44	20.33	20.39	26,044	-0.02(-0.11%)
Apr 01, 2014	20.59	20.59	20.34	20.41	64,758	-0.12(-0.59%)
Mar 31, 2014	20.43	20.60	20.36	20.53	47,070	+0.22(+1.09%)
Mar 28, 2014	20.31	20.33	20.24	20.31	25,585	+0.04(+0.19%)
Mar 27, 2014	20.24	20.28	20.09	20.28	16,710	+0.14(+0.68%)
Mar 26, 2014	20.32	20.32	20.14	20.14	78,971	-0.10(-0.49%)
Mar 25, 2014	20.24	20.24	20.09	20.24	9,468	+0.08(+0.42%)
Mar 24, 2014	20.20	20.20	20.06	20.15	15,058	+0.03(+0.15%)
Mar 21, 2014	20.09	20.26	20.09	20.12	38,847	+0.03(+0.14%)
Mar 20, 2014	20.08	20.10	19.93	20.10	24,782	-0.02(-0.09%)
Mar 19, 2014	20.38	20.43	20.03	20.11	89,054	-0.29(-1.43%)
Mar 18, 2014	20.41	20.48	20.38	20.41	64,447	-0.01(-0.04%)
Mar 17, 2014	20.36	20.44	20.33	20.41	51,002	+0.12(+0.60%)
Mar 14, 2014	20.18	20.35	20.15	20.29	31,645	+0.11(+0.57%)
Mar 13, 2014	20.02	20.22	20.00	20.18	28,291	+0.21(+1.07%)
Mar 12, 2014	19.75	19.96	19.75	19.96	8,173	+0.22(+1.11%)
Mar 11, 2014	19.84	19.86	19.70	19.74	97,208	-0.05(-0.27%)
Mar 10, 2014	19.84	19.85	19.74	19.80	20,840	-0.01(-0.04%)
Mar 07, 2014	19.76	19.80	19.64	19.80	20,048	+0.02(+0.11%)
Mar 06, 2014	19.91	19.91	19.76	19.78	35,011	-0.13(-0.65%)
Mar 05, 2014	19.99	20.03	19.88	19.91	16,227	-0.13(-0.66%)
Mar 04, 2014	19.93	20.08	19.93	20.04	23,894	+0.18(+0.93%)
Mar 03, 2014	20.03	20.04	19.83	19.86	30,108	-0.20(-1.02%)
Feb 28, 2014	19.99	20.09	19.96	20.06	7,398	+0.18(+0.88%)
Feb 27, 2014	20.01	20.01	19.88	19.89	14,099	-0.08(-0.42%)
Feb 26, 2014	20.12	20.12	19.97	19.97	14,951	-0.04(-0.21%)
Feb 25, 2014	20.12	20.17	20.01	20.01	18,699	-0.03(-0.13%)
Feb 24, 2014	20.15	20.26	20.04	20.04	21,842	-0.08(-0.42%)
Feb 21, 2014	20.16	20.24	20.09	20.12	34,438	+0.05(+0.26%)
Feb 20, 2014	19.85	20.12	19.85	20.07	7,010	+0.18(+0.90%)
Feb 19, 2014	20.01	20.12	19.89	19.89	33,293	-0.15(-0.74%)
Feb 18, 2014	20.04	20.09	19.99	20.04	40,847	+0.07(+0.34%)
Feb 14, 2014	19.86	19.97	19.97	19.97	17,487	+0.14(+0.69%)
Feb 13, 2014	19.56	19.85	19.56	19.84	11,566	+0.23(+1.17%)
Feb 12, 2014	19.62	19.64	19.50	19.61	16,197	+0.01(+0.04%)
Feb 11, 2014	19.45	19.64	19.40	19.60	20,071	+0.22(+1.12%)
Feb 10, 2014	19.32	19.39	19.19	19.38	15,509	+0.10(+0.49%)
Feb 07, 2014	19.26	19.29	19.18	19.29	17,495	+0.15(+0.77%)
Feb 06, 2014	19.07	19.16	19.01	19.14	6,500	+0.10(+0.54%)
Feb 05, 2014	19.14	19.14	18.95	19.04	18,292	-0.07(-0.36%)
Feb 04, 2014	19.33	19.33	19.05	19.10	24,669	-0.13(-0.65%)
Feb 03, 2014	19.42	19.58	19.22	19.23	74,758	-0.19(-0.96%)
Jan 31, 2014	19.22	19.46	19.14	19.42	15,166	+0.12(+0.63%)
Jan 30, 2014	19.07	19.29	19.07	19.29	13,874	+0.32(+1.68%)
Jan 29, 2014	18.96	19.02	18.95	18.98	5,485	+0.00(+0.00%)
Jan 28, 2014	18.90	18.98	18.90	18.98	11,220	+0.04(+0.20%)
Jan 27, 2014	19.01	19.01	18.92	18.94	9,051	+0.00(+0.00%)
Jan 24, 2014	19.08	19.15	18.94	18.94	20,068	-0.18(-0.96%)
Jan 23, 2014	19.16	19.16	19.04	19.12	20,852	-0.05(-0.26%)
Jan 22, 2014	19.17	19.21	19.14	19.17	11,888	+0.04(+0.22%)
Jan 21, 2014	19.04	19.13	18.97	19.13	16,297	+0.21(+1.12%)
Jan 17, 2014	18.98	18.92	18.92	18.92	16,041	-0.01(-0.08%)
Jan 16, 2014	18.81	18.93	18.81	18.93	25,339	+0.12(+0.65%)
Jan 15, 2014	18.84	18.84	18.81	18.81	15,676	-0.03(-0.16%)
Jan 14, 2014	18.88	18.90	18.81	18.84	9,285	+0.03(+0.14%)
Jan 13, 2014	19.02	19.02	18.80	18.81	25,184	-0.17(-0.88%)
Jan 10, 2014	18.91	19.05	18.91	18.98	22,506	+0.22(+1.20%)
Jan 09, 2014	18.69	18.75	18.68	18.75	8,947	+0.10(+0.53%)
Jan 08, 2014	18.72	18.72	18.62	18.66	15,311	-0.07(-0.39%)
Jan 07, 2014	18.70	18.75	18.62	18.73	16,336	+0.13(+0.72%)
Jan 06, 2014	18.63	18.63	18.53	18.60	30,336	+0.02(+0.08%)
Jan 03, 2014	18.68	18.68	18.53	18.58	21,621	-0.05(-0.29%)
Jan 02, 2014	18.92	18.92	18.60	18.63	66,536	-0.29(-1.53%)
Dec 31, 2013	18.95	18.92	18.92	18.92	24,456	+0.05(+0.29%)
Dec 30, 2013	18.88	18.88	18.82	18.87	22,134	+0.05(+0.24%)
Dec 27, 2013	18.72	18.86	18.72	18.82	24,540	+0.03(+0.16%)
Dec 26, 2013	18.91	18.91	18.74	18.79	15,959	-0.05(-0.25%)
Dec 24, 2013	18.84	18.88	18.76	18.84	5,051	+0.06(+0.31%)
Dec 23, 2013	18.91	18.93	18.78	18.78	8,292	-0.00(-0.02%)
Dec 20, 2013	18.75	18.91	18.69	18.79	10,063	-0.03(-0.16%)
Dec 19, 2013	18.85	18.85	18.67	18.82	10,400	-0.09(-0.48%)
Dec 18, 2013	18.73	18.93	18.63	18.91	17,367	+0.19(+1.02%)
Dec 17, 2013	18.81	18.81	18.68	18.72	41,580	-0.03(-0.16%)
Dec 16, 2013	18.72	18.84	18.70	18.75	20,519	+0.11(+0.59%)
Dec 13, 2013	18.69	18.69	18.59	18.64	14,786	-0.02(-0.10%)
Dec 12, 2013	18.63	18.68	18.60	18.66	4,605	+0.10(+0.53%)
Dec 11, 2013	18.84	18.84	18.56	18.56	16,148	-0.19(-1.01%)
Dec 10, 2013	18.90	18.90	18.75	18.75	34,539	-0.15(-0.81%)
Dec 09, 2013	19.21	19.21	18.86	18.90	24,836	-0.09(-0.48%)
Dec 06, 2013	18.88	19.04	18.88	18.99	16,176	+0.21(+1.09%)
Dec 05, 2013	18.84	18.85	18.79	18.79	13,849	-0.14(-0.72%)
Dec 04, 2013	18.78	18.92	18.75	18.92	7,765	+0.07(+0.36%)
Dec 03, 2013	18.79	18.86	18.78	18.85	4,200	+0.09(+0.49%)
Dec 02, 2013	18.93	18.93	18.69	18.76	11,132	-0.08(-0.44%)
Nov 29, 2013	18.79	18.98	18.79	18.85	9,267	-0.01(-0.04%)
Nov 27, 2013	18.87	18.89	18.80	18.85	32,810	-0.05(-0.24%)
Nov 26, 2013	19.13	19.13	18.89	18.90	16,659	-0.17(-0.90%)
Nov 25, 2013	19.26	19.26	19.07	19.07	25,400	-0.09(-0.46%)
Nov 22, 2013	19.18	19.20	19.09	19.16	16,928	-0.05(-0.24%)
Nov 21, 2013	19.10	19.23	19.09	19.20	7,452	+0.10(+0.52%)
Nov 20, 2013	19.36	19.36	19.10	19.10	17,618	-0.21(-1.06%)
Nov 19, 2013	19.49	19.49	19.28	19.31	6,416	-0.12(-0.63%)
Nov 18, 2013	19.59	19.59	19.38	19.43	28,976	-0.03(-0.16%)
Nov 15, 2013	19.41	19.46	19.30	19.46	34,569	+0.11(+0.55%)
Nov 14, 2013	19.30	19.41	19.25	19.36	19,501	+0.21(+1.11%)
Nov 12, 2013	19.36	19.36	19.07	19.14	16,593	-0.17(-0.87%)
Nov 11, 2013	19.39	19.39	19.21	19.31	18,378	+0.03(+0.16%)
Nov 08, 2013	19.26	19.28	18.97	19.28	83,637	-0.02(-0.12%)
Nov 07, 2013	19.61	19.61	19.28	19.30	14,091	-0.21(-1.05%)
Nov 06, 2013	19.39	19.51	19.39	19.51	17,136	+0.24(+1.22%)
Nov 05, 2013	19.41	19.49	19.27	19.27	30,029	-0.13(-0.67%)
Nov 04, 2013	19.52	19.52	19.23	19.40	23,433	+0.05(+0.27%)
Nov 01, 2013	19.37	19.38	19.26	19.35	36,388	+0.11(+0.59%)
Oct 31, 2013	19.39	19.39	19.09	19.23	16,208	-0.08(-0.39%)
Oct 30, 2013	19.46	19.54	19.29	19.31	214,923	-0.11(-0.54%)
Oct 29, 2013	19.55	19.55	19.35	19.42	20,445	+0.04(+0.19%)
Oct 28, 2013	19.42	19.47	19.33	19.38	51,898	-0.02(-0.08%)
Oct 25, 2013	19.20	19.40	19.17	19.39	19,550	+0.20(+1.05%)