Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.98	22.98	22.72	22.85	82,308	-0.11(-0.49%)
Apr 28, 2016	23.19	23.26	22.93	22.96	48,402	-0.22(-0.93%)
Apr 27, 2016	23.10	23.24	23.03	23.17	61,477	+0.15(+0.64%)
Apr 26, 2016	22.95	23.06	22.84	23.03	28,567	+0.30(+1.33%)
Apr 25, 2016	22.93	22.93	22.65	22.73	448,455	-0.22(-0.98%)
Apr 22, 2016	22.86	22.99	22.84	22.95	39,458	+0.16(+0.72%)
Apr 21, 2016	22.97	22.97	22.79	22.79	28,821	-0.10(-0.45%)
Apr 20, 2016	22.96	22.99	22.80	22.89	447,434	-0.03(-0.15%)
Apr 19, 2016	22.57	22.93	22.57	22.93	38,919	+0.42(+1.87%)
Apr 18, 2016	22.28	22.50	22.28	22.50	41,579	+0.13(+0.58%)
Apr 15, 2016	22.29	22.38	22.29	22.37	19,132	+0.09(+0.43%)
Apr 14, 2016	22.31	22.31	22.19	22.28	16,035	-0.01(-0.04%)
Apr 13, 2016	22.12	22.30	22.12	22.29	11,176	+0.27(+1.21%)
Apr 12, 2016	21.78	22.03	21.78	22.02	23,982	+0.29(+1.35%)
Apr 11, 2016	21.77	21.90	21.72	21.73	10,543	+0.11(+0.52%)
Apr 08, 2016	21.60	21.80	21.60	21.62	20,025	+0.24(+1.13%)
Apr 07, 2016	21.77	21.77	21.35	21.38	17,499	-0.33(-1.51%)
Apr 06, 2016	21.55	21.70	21.32	21.70	10,813	+0.22(+1.03%)
Apr 05, 2016	21.48	21.58	21.48	21.48	17,277	-0.16(-0.75%)
Apr 04, 2016	21.88	21.88	21.63	21.64	66,982	-0.23(-1.06%)
Apr 01, 2016	21.53	21.89	21.40	21.88	306,279	+0.20(+0.91%)
Mar 31, 2016	21.86	21.86	21.64	21.68	23,355	-0.19(-0.87%)
Mar 30, 2016	21.88	21.93	21.74	21.87	27,220	+0.16(+0.75%)
Mar 29, 2016	21.44	21.73	21.43	21.70	7,929	+0.18(+0.84%)
Mar 28, 2016	21.51	21.62	21.45	21.52	10,668	+0.07(+0.32%)
Mar 24, 2016	21.31	21.45	21.45	21.45	15,449	+0.00(+0.00%)
Mar 23, 2016	21.69	21.69	21.44	21.45	14,302	-0.30(-1.39%)
Mar 22, 2016	21.61	21.81	21.61	21.75	49,329	+0.04(+0.20%)
Mar 21, 2016	21.75	21.82	21.61	21.71	78,057	-0.06(-0.28%)
Mar 18, 2016	21.95	21.95	21.68	21.77	66,150	+0.03(+0.13%)
Mar 17, 2016	21.28	21.77	21.28	21.74	29,378	+0.49(+2.30%)
Mar 16, 2016	20.82	21.26	20.82	21.25	19,079	+0.48(+2.31%)
Mar 15, 2016	20.82	20.84	20.76	20.78	8,564	-0.27(-1.26%)
Mar 14, 2016	21.05	21.07	20.96	21.04	71,939	-0.13(-0.61%)
Mar 11, 2016	21.12	21.23	21.02	21.17	19,752	+0.38(+1.81%)
Mar 10, 2016	20.86	20.86	20.63	20.79	10,529	+0.09(+0.46%)
Mar 09, 2016	20.77	20.77	20.54	20.70	63,695	+0.16(+0.79%)
Mar 08, 2016	20.78	20.78	20.46	20.54	17,300	-0.43(-2.04%)
Mar 07, 2016	20.77	20.97	20.77	20.96	18,370	+0.24(+1.16%)
Mar 04, 2016	20.65	20.85	20.54	20.72	12,517	+0.20(+0.99%)
Mar 03, 2016	20.37	20.52	20.34	20.52	11,226	+0.15(+0.71%)
Mar 02, 2016	20.13	20.38	20.13	20.37	15,234	+0.02(+0.08%)
Mar 01, 2016	20.12	20.37	20.01	20.36	13,839	+0.44(+2.19%)
Feb 29, 2016	19.97	20.19	19.90	19.92	34,028	-0.03(-0.13%)
Feb 26, 2016	19.85	20.02	19.84	19.94	9,086	+0.30(+1.53%)
Feb 25, 2016	19.44	19.67	19.33	19.65	4,203	+0.20(+1.01%)
Feb 24, 2016	19.03	19.45	18.92	19.45	30,233	+0.23(+1.18%)
Feb 23, 2016	19.53	19.53	19.17	19.22	28,163	-0.42(-2.12%)
Feb 22, 2016	19.51	19.73	19.51	19.64	150,725	+0.33(+1.73%)
Feb 19, 2016	19.39	19.39	19.21	19.30	9,856	-0.18(-0.92%)
Feb 18, 2016	19.63	19.63	19.41	19.48	7,887	-0.09(-0.48%)
Feb 17, 2016	19.35	19.67	19.35	19.58	17,186	+0.37(+1.92%)
Feb 16, 2016	19.11	19.21	19.00	19.21	6,322	+0.30(+1.59%)
Feb 12, 2016	18.61	18.91	18.91	18.91	5,490	+0.45(+2.45%)
Feb 11, 2016	18.49	18.64	18.31	18.46	24,787	-0.36(-1.91%)
Feb 10, 2016	18.99	19.22	18.80	18.81	14,294	-0.14(-0.72%)
Feb 09, 2016	18.58	18.95	18.58	18.95	5,787	+0.22(+1.17%)
Feb 08, 2016	19.06	19.06	18.52	18.73	14,488	-0.46(-2.38%)
Feb 05, 2016	19.38	19.47	19.19	19.19	7,337	-0.23(-1.16%)
Feb 04, 2016	19.02	19.60	19.02	19.41	461,272	+0.43(+2.25%)
Feb 03, 2016	18.67	19.00	18.40	18.99	9,865	+0.50(+2.69%)
Feb 02, 2016	18.58	18.58	18.40	18.49	10,879	-0.17(-0.89%)