Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.86	23.03	22.86	22.97	1,549,525	+0.15(+0.67%)
Apr 29, 2014	22.73	22.88	22.73	22.82	40,752	+0.13(+0.56%)
Apr 28, 2014	23.03	23.03	22.55	22.69	16,695	-0.12(-0.52%)
Apr 25, 2014	23.21	23.21	22.75	22.81	13,727	-0.16(-0.71%)
Apr 24, 2014	23.38	23.38	22.94	22.98	21,872	-0.12(-0.50%)
Apr 23, 2014	23.27	23.27	23.08	23.09	13,796	-0.05(-0.22%)
Apr 22, 2014	23.00	23.18	23.00	23.14	17,344	+0.12(+0.52%)
Apr 21, 2014	23.16	23.16	22.94	23.02	13,659	+0.03(+0.14%)
Apr 17, 2014	22.97	22.99	22.99	22.99	12,640	+0.10(+0.42%)
Apr 16, 2014	22.80	22.91	22.76	22.89	14,788	+0.29(+1.26%)
Apr 15, 2014	22.51	22.61	22.28	22.61	35,789	+0.18(+0.79%)
Apr 14, 2014	22.52	22.53	22.43	22.43	6,832	+0.05(+0.23%)
Apr 11, 2014	22.75	22.75	22.35	22.38	18,472	-0.25(-1.12%)
Apr 10, 2014	22.90	23.10	22.55	22.64	11,583	-0.41(-1.76%)
Apr 09, 2014	22.81	23.06	22.79	23.04	22,968	+0.29(+1.26%)
Apr 08, 2014	22.75	22.78	22.63	22.75	5,775	+0.11(+0.48%)
Apr 07, 2014	22.93	22.94	22.56	22.65	34,371	-0.38(-1.65%)
Apr 04, 2014	23.57	23.57	22.98	23.02	42,854	-0.26(-1.13%)
Apr 03, 2014	23.42	23.42	23.22	23.29	67,499	+0.03(+0.11%)
Apr 02, 2014	23.11	23.30	23.07	23.26	15,329	+0.20(+0.87%)
Apr 01, 2014	23.06	23.08	22.96	23.06	24,072	+0.12(+0.53%)
Mar 31, 2014	22.94	22.94	22.76	22.94	7,136	+0.29(+1.27%)
Mar 28, 2014	22.62	22.74	22.62	22.65	12,497	+0.15(+0.68%)
Mar 27, 2014	22.54	22.59	22.42	22.50	8,502	-0.09(-0.38%)
Mar 26, 2014	23.08	23.08	22.58	22.58	11,790	-0.35(-1.53%)
Mar 25, 2014	23.04	23.04	22.89	22.93	6,689	+0.08(+0.35%)
Mar 24, 2014	23.07	23.10	22.73	22.86	19,926	-0.10(-0.44%)
Mar 21, 2014	23.18	23.18	22.96	22.96	20,799	-0.03(-0.15%)
Mar 20, 2014	22.97	22.99	22.80	22.99	6,128	+0.05(+0.23%)
Mar 19, 2014	23.23	23.23	22.89	22.94	11,912	-0.14(-0.60%)
Mar 18, 2014	23.02	23.10	22.97	23.08	15,733	+0.15(+0.66%)
Mar 17, 2014	22.91	23.06	22.89	22.92	11,575	+0.18(+0.78%)
Mar 14, 2014	22.63	22.86	22.63	22.75	12,556	+0.02(+0.07%)
Mar 13, 2014	23.07	23.07	22.68	22.73	14,570	-0.19(-0.85%)
Mar 12, 2014	22.86	22.97	22.85	22.92	10,626	-0.05(-0.22%)
Mar 11, 2014	23.22	23.22	22.95	22.97	67,492	-0.20(-0.86%)
Mar 10, 2014	23.24	23.24	23.01	23.17	9,064	-0.04(-0.17%)
Mar 07, 2014	23.39	23.39	23.18	23.21	58,346	-0.11(-0.47%)
Mar 06, 2014	23.31	23.41	23.30	23.32	8,278	+0.14(+0.62%)
Mar 05, 2014	23.30	23.30	23.07	23.18	33,909	+0.03(+0.11%)
Mar 04, 2014	22.96	23.16	22.96	23.15	38,053	+0.38(+1.67%)
Mar 03, 2014	22.56	22.86	22.56	22.77	30,543	-0.09(-0.40%)
Feb 28, 2014	22.82	22.94	22.80	22.86	44,818	+0.08(+0.37%)
Feb 27, 2014	22.64	22.78	22.60	22.78	12,909	+0.19(+0.82%)
Feb 26, 2014	22.43	22.69	22.43	22.59	67,810	+0.15(+0.68%)
Feb 25, 2014	22.27	22.50	22.27	22.44	7,803	+0.06(+0.27%)
Feb 24, 2014	22.52	22.57	22.37	22.38	11,842	-0.11(-0.49%)
Feb 21, 2014	22.53	22.57	22.49	22.49	7,903	+0.03(+0.11%)
Feb 20, 2014	22.29	22.47	22.25	22.47	9,685	+0.18(+0.80%)
Feb 19, 2014	22.45	22.59	22.29	22.29	23,533	-0.16(-0.72%)
Feb 18, 2014	22.59	22.59	22.38	22.45	52,686	+0.03(+0.11%)
Feb 14, 2014	22.31	22.42	22.42	22.42	20,200	+0.17(+0.76%)
Feb 13, 2014	21.77	22.30	21.77	22.25	9,129	+0.24(+1.11%)
Feb 12, 2014	22.14	22.14	22.01	22.01	14,456	-0.06(-0.26%)
Feb 11, 2014	21.74	22.07	21.74	22.07	22,848	+0.30(+1.40%)
Feb 10, 2014	21.71	21.77	21.65	21.76	72,720	+0.10(+0.47%)
Feb 07, 2014	21.54	21.67	21.45	21.66	17,125	+0.30(+1.39%)
Feb 06, 2014	21.17	21.38	21.17	21.37	20,782	+0.29(+1.37%)
Feb 05, 2014	21.11	21.11	20.78	21.08	29,936	+0.04(+0.20%)
Feb 04, 2014	20.96	21.14	20.90	21.04	7,957	+0.14(+0.69%)