Fidelity Utilities MSCI ETF (NY: FUTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.17	30.88	30.07	30.82	152,103	+0.66(+2.17%)
Jan 30, 2019	29.96	30.30	29.87	30.17	172,023	+0.21(+0.71%)
Jan 29, 2019	29.97	30.06	29.87	29.95	116,456	+0.07(+0.23%)
Jan 28, 2019	30.03	30.12	29.76	29.88	258,631	-0.14(-0.48%)
Jan 25, 2019	30.45	30.45	29.99	30.03	298,012	-0.41(-1.34%)
Jan 24, 2019	30.31	30.45	30.04	30.44	219,452	+0.17(+0.56%)
Jan 23, 2019	29.99	30.28	29.96	30.27	136,770	+0.30(+0.99%)
Jan 22, 2019	29.92	30.12	29.69	29.97	287,107	+0.05(+0.17%)
Jan 18, 2019	29.95	30.01	29.80	29.92	175,190	+0.03(+0.11%)
Jan 17, 2019	29.69	29.92	29.66	29.88	148,664	+0.17(+0.57%)
Jan 16, 2019	29.53	29.72	29.40	29.71	245,066	+0.10(+0.35%)
Jan 15, 2019	29.19	29.71	29.10	29.61	330,388	+0.38(+1.31%)
Jan 14, 2019	29.61	29.61	28.98	29.23	647,184	-0.65(-2.17%)
Jan 11, 2019	29.95	30.02	29.73	29.88	315,977	-0.13(-0.43%)
Jan 10, 2019	29.64	30.03	29.59	30.00	485,394	+0.42(+1.41%)
Jan 09, 2019	29.79	29.83	29.52	29.59	183,306	-0.21(-0.71%)
Jan 08, 2019	29.41	29.80	29.30	29.80	258,670	+0.41(+1.39%)
Jan 07, 2019	29.46	29.52	29.26	29.39	684,887	-0.21(-0.72%)
Jan 04, 2019	29.09	29.62	29.04	29.60	204,780	+0.46(+1.58%)
Jan 03, 2019	29.13	29.36	29.06	29.14	285,469	+0.02(+0.06%)
Jan 02, 2019	29.60	29.66	28.98	29.13	427,840	-0.58(-1.95%)
Dec 31, 2018	29.71	29.71	29.38	29.71	644,518	+0.11(+0.37%)
Dec 28, 2018	29.69	29.87	29.49	29.59	371,751	+0.03(+0.12%)
Dec 27, 2018	29.29	29.56	28.80	29.56	485,292	+0.26(+0.87%)
Dec 26, 2018	28.91	29.30	28.47	29.30	569,724	+0.41(+1.41%)
Dec 24, 2018	30.14	30.25	28.80	28.90	380,793	-1.28(-4.23%)
Dec 21, 2018	30.53	31.06	30.11	30.17	222,041	-0.22(-0.73%)
Dec 20, 2018	30.33	30.74	30.00	30.40	312,858	+0.07(+0.22%)
Dec 19, 2018	30.43	30.65	30.16	30.33	580,631	-0.05(-0.17%)
Dec 18, 2018	30.94	30.94	30.30	30.38	1,050,398	-0.24(-0.77%)
Dec 17, 2018	31.64	31.69	30.50	30.62	385,799	-1.01(-3.21%)
Dec 14, 2018	31.73	31.77	31.47	31.63	393,145	-0.08(-0.24%)
Dec 13, 2018	31.55	31.83	31.53	31.71	127,281	+0.27(+0.86%)
Dec 12, 2018	31.62	31.77	31.44	31.44	270,026	-0.17(-0.54%)
Dec 11, 2018	31.57	31.69	31.38	31.61	931,642	+0.14(+0.43%)
Dec 10, 2018	31.45	31.56	30.94	31.47	300,002	+0.06(+0.19%)
Dec 07, 2018	31.27	31.59	31.11	31.41	399,412	+0.14(+0.43%)
Dec 06, 2018	31.37	31.37	30.68	31.28	478,715	+0.04(+0.14%)
Dec 04, 2018	31.27	31.61	31.19	31.23	927,232	+0.03(+0.08%)
Dec 03, 2018	30.98	31.21	30.68	31.21	483,854	+0.25(+0.80%)
Nov 30, 2018	30.61	30.98	30.53	30.96	317,235	+0.46(+1.51%)
Nov 29, 2018	30.61	30.61	30.26	30.50	105,703	-0.07(-0.24%)
Nov 28, 2018	30.62	30.72	30.49	30.57	152,396	-0.02(-0.06%)
Nov 27, 2018	30.37	30.62	30.29	30.59	147,751	+0.20(+0.67%)
Nov 26, 2018	30.28	30.42	30.15	30.39	251,118	+0.18(+0.59%)
Nov 23, 2018	30.24	30.29	30.04	30.21	46,349	+0.03(+0.08%)
Nov 21, 2018		30.18	30.18	30.18	0	-0.41(-1.33%)
Nov 20, 2018	30.81	31.05	30.44	30.59	701,621	-0.17(-0.56%)
Nov 19, 2018	30.59	30.78	30.52	30.76	123,487	+0.17(+0.56%)
Nov 16, 2018	30.56	30.69	30.43	30.59	109,726	+0.43(+1.44%)
Nov 15, 2018	30.25	30.25	29.90	30.16	146,983	-0.21(-0.68%)
Nov 14, 2018	30.55	30.60	30.29	30.36	115,110	-0.32(-1.05%)
Nov 13, 2018	30.57	30.73	30.40	30.68	920,532	+0.12(+0.39%)
Nov 12, 2018	30.36	30.85	30.18	30.57	140,749	+0.02(+0.06%)
Nov 09, 2018	30.45	30.69	30.36	30.55	380,375	+0.05(+0.17%)
Nov 08, 2018	30.59	30.65	30.25	30.50	251,341	-0.09(-0.30%)
Nov 07, 2018	30.40	30.59	30.21	30.59	141,641	+0.35(+1.15%)
Nov 06, 2018	29.95	30.24	29.95	30.24	237,702	+0.29(+0.96%)
Nov 05, 2018	29.71	30.07	29.71	29.96	423,907	+0.41(+1.37%)
Nov 02, 2018	29.80	29.84	29.39	29.55	157,967	-0.14(-0.48%)