Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.02	24.16	23.91	23.96	177,983	-0.19(-0.77%)
Apr 29, 2015	24.05	24.22	24.02	24.15	9,164	-0.06(-0.24%)
Apr 28, 2015	24.11	24.22	24.07	24.21	13,399	+0.07(+0.28%)
Apr 27, 2015	24.10	24.27	24.09	24.14	26,543	+0.15(+0.63%)
Apr 24, 2015	23.94	24.02	23.91	23.99	17,539	+0.11(+0.47%)
Apr 23, 2015	23.78	23.92	23.74	23.88	18,485	+0.09(+0.38%)
Apr 22, 2015	23.72	23.79	23.60	23.79	63,838	+0.08(+0.32%)
Apr 21, 2015	23.91	23.91	23.63	23.71	22,804	-0.16(-0.67%)
Apr 20, 2015	23.81	23.92	23.81	23.87	65,767	+0.14(+0.57%)
Apr 17, 2015	23.76	23.80	23.67	23.74	22,834	-0.16(-0.67%)
Apr 16, 2015	24.00	24.03	23.87	23.90	29,989	-0.13(-0.53%)
Apr 15, 2015	23.85	24.07	23.85	24.02	51,003	+0.22(+0.93%)
Apr 14, 2015	23.73	23.81	23.66	23.80	16,164	+0.08(+0.35%)
Apr 13, 2015	23.80	23.82	23.70	23.72	14,961	-0.09(-0.39%)
Apr 10, 2015	23.80	23.81	23.72	23.81	16,712	+0.06(+0.25%)
Apr 09, 2015	23.65	23.78	23.64	23.75	32,853	+0.11(+0.47%)
Apr 08, 2015	23.68	23.71	23.60	23.64	12,493	+0.02(+0.08%)
Apr 07, 2015	23.63	23.71	23.62	23.62	16,114	-0.01(-0.04%)
Apr 06, 2015	23.38	23.70	23.28	23.63	17,001	+0.20(+0.87%)
Apr 02, 2015	23.43	23.43	23.43	23.43	15,711	+0.02(+0.07%)
Apr 01, 2015	23.43	23.46	23.31	23.41	36,771	-0.03(-0.11%)
Mar 31, 2015	23.51	23.53	23.39	23.44	25,822	-0.15(-0.65%)
Mar 30, 2015	23.41	23.67	23.41	23.59	33,043	+0.31(+1.35%)
Mar 27, 2015	23.33	23.33	23.26	23.28	954,316	+0.06(+0.25%)
Mar 26, 2015	23.13	23.32	23.13	23.22	22,236	+0.00(+0.00%)
Mar 25, 2015	23.47	23.60	23.22	23.22	31,043	-0.27(-1.15%)
Mar 24, 2015	23.61	23.61	23.38	23.49	24,622	-0.03(-0.11%)
Mar 23, 2015	23.51	23.62	23.43	23.52	52,647	-0.04(-0.18%)
Mar 20, 2015	23.40	23.63	23.30	23.56	46,596	+0.10(+0.43%)
Mar 19, 2015	23.70	23.70	23.44	23.46	36,471	-0.36(-1.53%)
Mar 18, 2015	23.35	23.95	23.28	23.82	24,791	+0.39(+1.66%)
Mar 17, 2015	23.57	23.57	23.36	23.43	24,236	-0.23(-0.97%)
Mar 16, 2015	23.69	23.69	23.56	23.66	17,553	-0.03(-0.11%)
Mar 13, 2015	23.80	23.80	23.53	23.68	252,431	-0.23(-0.96%)
Mar 12, 2015	23.71	23.91	23.71	23.91	123,806	+0.30(+1.29%)
Mar 11, 2015	23.59	23.66	23.54	23.61	20,651	+0.01(+0.04%)
Mar 10, 2015	23.75	23.75	23.56	23.60	38,398	-0.42(-1.76%)
Mar 09, 2015	24.01	24.03	23.95	24.02	22,171	+0.08(+0.35%)
Mar 06, 2015	24.16	24.16	23.89	23.94	29,644	-0.34(-1.40%)
Mar 05, 2015	24.40	24.40	24.18	24.28	82,900	-0.10(-0.41%)
Mar 04, 2015	24.27	24.41	24.23	24.38	33,590	-0.07(-0.28%)
Mar 03, 2015	24.58	24.58	24.41	24.45	20,154	-0.17(-0.67%)
Mar 02, 2015	24.43	24.62	24.35	24.61	185,632	+0.15(+0.61%)
Feb 27, 2015	24.54	24.57	24.46	24.46	41,804	-0.05(-0.21%)
Feb 26, 2015	24.66	24.69	24.46	24.51	17,231	-0.14(-0.58%)
Feb 25, 2015	24.64	24.76	24.61	24.66	40,143	-0.06(-0.24%)
Feb 24, 2015	24.68	24.73	24.63	24.72	24,315	+0.09(+0.38%)
Feb 23, 2015	24.64	24.66	24.51	24.62	23,886	-0.03(-0.14%)
Feb 20, 2015	24.53	24.66	24.34	24.66	23,972	+0.09(+0.38%)
Feb 19, 2015	24.55	24.63	24.37	24.57	33,146	+0.04(+0.17%)
Feb 18, 2015	24.46	24.52	24.34	24.52	54,336	+0.04(+0.17%)
Feb 17, 2015	24.45	24.56	24.33	24.48	74,950	+0.00(+0.00%)
Feb 13, 2015	24.35	24.48	24.48	24.48	73,006	+0.23(+0.94%)
Feb 12, 2015	24.00	24.31	24.00	24.25	49,665	+0.41(+1.70%)
Feb 11, 2015	23.87	23.91	23.73	23.85	14,457	-0.03(-0.14%)
Feb 10, 2015	23.84	23.88	23.65	23.88	24,599	+0.19(+0.79%)
Feb 09, 2015	23.68	23.83	23.68	23.69	50,468	-0.05(-0.21%)
Feb 06, 2015	23.77	23.83	23.68	23.74	1,506,194	-0.01(-0.04%)
Feb 05, 2015	23.32	23.78	23.32	23.75	52,508	+0.51(+2.19%)
Feb 04, 2015	23.25	23.41	23.20	23.24	28,680	-0.11(-0.45%)
Feb 03, 2015	22.91	23.36	22.91	23.35	28,284	+0.53(+2.32%)