Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.26	27.26	27.02	27.05	38,886	-0.18(-0.64%)
Apr 27, 2017	27.32	27.33	27.11	27.23	60,120	-0.08(-0.29%)
Apr 26, 2017	27.23	27.42	27.21	27.31	74,048	-0.04(-0.13%)
Apr 25, 2017	27.18	27.39	27.16	27.34	143,052	+0.38(+1.40%)
Apr 24, 2017	26.90	27.03	26.88	26.96	64,844	+0.32(+1.22%)
Apr 21, 2017	26.60	26.68	26.53	26.64	58,136	+0.03(+0.10%)
Apr 20, 2017	26.41	26.71	26.41	26.61	50,849	+0.32(+1.23%)
Apr 19, 2017	26.41	26.43	26.26	26.29	28,701	+0.00(+0.00%)
Apr 18, 2017	26.17	26.36	26.16	26.29	54,695	+0.00(+0.00%)
Apr 17, 2017	26.25	26.29	26.14	26.29	59,460	+0.16(+0.60%)
Apr 13, 2017	26.39	26.40	26.09	26.13	49,831	-0.28(-1.06%)
Apr 12, 2017	26.73	26.73	26.38	26.41	48,525	-0.35(-1.31%)
Apr 11, 2017	26.76	26.81	26.59	26.76	46,802	+0.02(+0.07%)
Apr 10, 2017	26.81	26.84	26.69	26.74	40,324	-0.03(-0.10%)
Apr 07, 2017	26.74	26.86	26.68	26.77	30,954	+0.04(+0.13%)
Apr 06, 2017	26.60	26.84	26.58	26.74	74,176	+0.15(+0.56%)
Apr 05, 2017	26.83	26.95	26.58	26.59	84,065	-0.11(-0.39%)
Apr 04, 2017	26.56	26.71	26.53	26.69	76,025	+0.12(+0.46%)
Apr 03, 2017	26.81	26.88	26.39	26.57	480,943	-0.18(-0.69%)
Mar 31, 2017	26.69	26.88	26.69	26.75	34,615	+0.02(+0.07%)
Mar 30, 2017	26.68	26.82	26.68	26.74	36,388	+0.07(+0.26%)
Mar 29, 2017	26.66	26.74	26.56	26.67	38,526	+0.00(+0.00%)
Mar 28, 2017	26.37	26.74	26.37	26.67	160,300	+0.32(+1.23%)
Mar 27, 2017	26.15	26.39	25.95	26.34	70,336	+0.04(+0.13%)
Mar 24, 2017	26.60	26.60	26.18	26.31	48,605	-0.22(-0.83%)
Mar 23, 2017	26.42	26.60	26.33	26.53	32,746	+0.06(+0.23%)
Mar 22, 2017	26.32	26.46	26.20	26.46	78,176	+0.13(+0.50%)
Mar 21, 2017	26.98	26.98	26.31	26.33	137,710	-0.56(-2.08%)
Mar 20, 2017	26.90	26.91	26.68	26.89	100,089	+0.08(+0.30%)
Mar 17, 2017	26.80	26.88	26.75	26.81	49,421	+0.15(+0.57%)
Mar 16, 2017	26.94	26.94	26.65	26.66	104,503	-0.18(-0.68%)
Mar 15, 2017	26.50	26.88	26.46	26.85	74,572	+0.48(+1.83%)
Mar 14, 2017	26.47	26.47	26.30	26.36	169,332	-0.19(-0.70%)
Mar 13, 2017	26.50	26.55	26.44	26.55	61,377	+0.15(+0.56%)
Mar 10, 2017	26.42	26.52	26.31	26.40	91,572	+0.12(+0.47%)
Mar 09, 2017	26.39	26.48	26.17	26.28	134,122	-0.17(-0.63%)
Mar 08, 2017	26.46	26.66	26.39	26.44	98,999	+0.03(+0.13%)
Mar 07, 2017	26.61	26.71	26.41	26.41	105,595	-0.23(-0.87%)
Mar 06, 2017	26.78	26.78	26.58	26.64	127,973	-0.20(-0.73%)
Mar 03, 2017	26.86	26.93	26.74	26.84	76,181	+0.00(+0.00%)
Mar 02, 2017	27.18	27.18	26.80	26.84	123,000	-0.34(-1.25%)
Mar 01, 2017	26.93	27.24	26.93	27.18	390,047	+0.54(+2.03%)
Feb 28, 2017	26.67	26.73	26.57	26.64	110,841	-0.02(-0.07%)
Feb 27, 2017	26.70	26.86	26.63	26.65	194,243	-0.04(-0.16%)
Feb 24, 2017	26.62	26.70	26.48	26.70	82,874	+0.04(+0.16%)
Feb 23, 2017	27.05	27.08	26.65	26.65	87,352	-0.27(-1.02%)
Feb 22, 2017	26.85	27.05	26.78	26.93	81,413	-0.02(-0.08%)
Feb 21, 2017	26.80	26.96	26.78	26.95	289,764	+0.23(+0.85%)
Feb 17, 2017		26.72	26.72	26.72	0	-0.10(-0.36%)
Feb 16, 2017	26.87	26.93	26.72	26.82	166,941	-0.04(-0.16%)
Feb 15, 2017	26.79	26.88	26.77	26.86	465,823	+0.04(+0.16%)
Feb 14, 2017	26.80	26.82	26.65	26.82	129,425	-0.01(-0.03%)
Feb 13, 2017	26.82	26.92	26.77	26.83	129,357	+0.22(+0.82%)
Feb 10, 2017	26.52	26.65	26.44	26.61	105,914	+0.22(+0.83%)
Feb 09, 2017	26.32	26.42	26.25	26.39	166,712	+0.05(+0.20%)
Feb 08, 2017	26.28	26.34	26.14	26.34	138,694	+0.10(+0.40%)
Feb 07, 2017	26.42	26.46	26.22	26.24	119,760	-0.21(-0.79%)
Feb 06, 2017	26.54	26.54	26.33	26.44	160,623	-0.05(-0.20%)
Feb 03, 2017	26.46	26.57	26.39	26.50	277,940	+0.06(+0.23%)
Feb 02, 2017	26.55	26.55	26.35	26.44	193,915	-0.08(-0.30%)