Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.10	38.14	37.96	38.14	11,792	+0.06(+0.16%)
Feb 26, 2015	38.15	38.15	37.99	38.08	8,668	-0.06(-0.16%)
Feb 25, 2015	37.96	38.18	37.96	38.14	6,056	+0.04(+0.12%)
Feb 24, 2015	37.97	38.14	37.91	38.09	8,435	+0.12(+0.31%)
Feb 23, 2015	37.89	37.97	37.81	37.97	7,514	+0.17(+0.45%)
Feb 20, 2015	37.95	37.95	37.80	37.80	4,478	+0.00(+0.00%)
Feb 19, 2015	37.82	37.83	37.73	37.80	1,717	+0.01(+0.02%)
Feb 18, 2015	37.55	37.79	37.55	37.79	10,562	+0.17(+0.46%)
Feb 17, 2015	37.64	37.70	37.59	37.62	12,187	-0.18(-0.47%)
Feb 13, 2015	38.05	37.80	37.80	37.80	10,842	-0.28(-0.75%)
Feb 12, 2015	37.92	38.09	37.92	38.09	1,845	+0.04(+0.12%)
Feb 11, 2015	37.90	38.06	37.90	38.04	4,021	+0.01(+0.04%)
Feb 10, 2015	38.06	38.09	37.89	38.03	4,785	-0.03(-0.08%)
Feb 09, 2015	37.99	38.06	37.89	38.06	12,804	+0.08(+0.22%)
Feb 06, 2015	38.13	38.13	37.95	37.97	13,361	-0.28(-0.74%)
Feb 05, 2015	38.28	38.28	38.18	38.26	4,298	-0.01(-0.02%)
Feb 04, 2015	38.21	38.26	38.15	38.26	4,312	-0.02(-0.04%)
Feb 03, 2015	38.41	38.41	38.13	38.28	9,697	-0.19(-0.50%)
Feb 02, 2015	38.22	38.50	38.22	38.47	96,496	+0.20(+0.53%)
Jan 30, 2015	38.23	38.32	38.23	38.27	6,475	+0.16(+0.41%)
Jan 29, 2015	38.17	38.17	38.04	38.11	5,952	+0.02(+0.06%)
Jan 28, 2015	38.11	38.14	38.03	38.09	10,004	-0.04(-0.10%)
Jan 27, 2015	38.19	38.19	38.10	38.13	7,742	+0.02(+0.06%)
Jan 26, 2015	38.14	38.14	38.08	38.11	3,232	+0.10(+0.28%)
Jan 23, 2015	38.12	38.12	38.00	38.00	8,461	+0.13(+0.34%)
Jan 22, 2015	38.06	38.06	37.85	37.88	5,534	-0.05(-0.14%)
Jan 21, 2015	38.04	38.05	37.88	37.93	8,224	-0.07(-0.18%)
Jan 20, 2015	37.91	38.00	37.91	38.00	4,430	+0.04(+0.10%)
Jan 16, 2015	38.11	38.11	37.92	37.96	17,942	-0.13(-0.33%)
Jan 15, 2015	38.00	38.09	37.87	38.09	11,399	+0.10(+0.26%)
Jan 14, 2015	37.97	38.02	37.94	37.99	12,535	+0.10(+0.26%)
Jan 13, 2015	37.91	37.91	37.85	37.89	53,624	+0.06(+0.16%)
Jan 12, 2015	37.82	37.90	37.82	37.83	113,147	+0.03(+0.08%)
Jan 09, 2015	37.70	37.80	37.70	37.80	6,059	+0.04(+0.12%)
Jan 08, 2015	37.78	37.79	37.74	37.76	7,352	+0.01(+0.02%)
Jan 07, 2015	37.83	37.83	37.72	37.75	8,561	+0.10(+0.26%)
Jan 06, 2015	37.59	37.70	37.59	37.65	81,332	+0.15(+0.40%)
Jan 05, 2015	37.43	37.53	37.43	37.50	31,422	-0.01(-0.02%)
Jan 02, 2015	37.62	37.62	37.51	37.51	2,753	-0.00(-0.00%)
Dec 31, 2014	37.58	37.51	37.51	37.51	16,464	+0.01(+0.02%)
Dec 30, 2014	37.53	37.53	37.43	37.50	3,243	+0.11(+0.29%)
Dec 29, 2014	37.41	37.41	37.38	37.40	4,414	+0.02(+0.05%)
Dec 26, 2014	37.32	37.38	37.32	37.38	1,192	+0.01(+0.02%)
Dec 24, 2014	37.26	37.37	37.37	37.37	936	-0.04(-0.12%)
Dec 23, 2014	37.46	37.50	37.35	37.41	35,663	+0.12(+0.31%)
Dec 22, 2014	37.31	37.32	37.30	37.30	7,682	+0.01(+0.02%)
Dec 19, 2014	37.31	37.35	37.29	37.29	9,063	-0.02(-0.05%)
Dec 18, 2014	37.38	37.38	37.28	37.31	8,198	-0.07(-0.18%)
Dec 17, 2014	37.43	37.43	37.38	37.38	8,134	-0.02(-0.06%)
Dec 16, 2014	37.42	37.43	37.32	37.40	5,719	+0.01(+0.02%)
Dec 15, 2014	37.53	37.53	37.39	37.39	1,239	-0.26(-0.69%)
Dec 12, 2014	37.51	37.65	37.41	37.65	9,988	+0.25(+0.66%)
Dec 11, 2014	37.51	37.51	37.36	37.41	4,227	+0.00(+0.00%)
Dec 10, 2014	37.43	37.43	37.41	37.41	9,277	-0.02(-0.05%)
Dec 09, 2014	37.35	37.52	37.33	37.43	46,739	+0.11(+0.29%)
Dec 08, 2014	37.44	37.44	37.29	37.32	10,217	+0.00(+0.00%)
Dec 05, 2014	37.42	37.47	37.31	37.32	6,208	-0.04(-0.10%)
Dec 04, 2014	37.34	37.43	37.32	37.35	6,664	-0.07(-0.18%)
Dec 03, 2014	37.42	37.42	37.36	37.42	5,094	+0.00(+0.00%)
Dec 02, 2014	37.56	37.56	37.29	37.42	9,416	-0.16(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.