Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	40.47	40.47	40.35	40.35	7,351	-0.12(-0.30%)
Jun 29, 2017	40.42	40.49	40.35	40.47	22,982	-0.10(-0.26%)
Jun 28, 2017	40.65	40.65	40.54	40.58	9,728	+0.03(+0.06%)
Jun 27, 2017	40.63	40.63	40.52	40.55	13,536	-0.15(-0.36%)
Jun 26, 2017	40.71	40.72	40.66	40.70	13,046	+0.05(+0.13%)
Jun 23, 2017	40.64	40.65	40.59	40.64	8,791	+0.01(+0.02%)
Jun 22, 2017	40.63	40.65	40.58	40.64	18,869	+0.05(+0.12%)
Jun 21, 2017	40.55	40.60	40.47	40.59	7,136	-0.02(-0.04%)
Jun 20, 2017	40.55	40.61	40.52	40.60	19,801	+0.12(+0.30%)
Jun 19, 2017	40.56	40.56	40.44	40.48	23,385	-0.08(-0.20%)
Jun 16, 2017	40.53	40.57	40.49	40.56	12,239	+0.06(+0.15%)
Jun 15, 2017	40.41	40.51	40.41	40.51	4,282	-0.08(-0.19%)
Jun 14, 2017	40.54	40.58	40.42	40.58	5,785	+0.18(+0.45%)
Jun 13, 2017	40.35	40.40	40.27	40.40	8,008	+0.09(+0.22%)
Jun 12, 2017	40.33	40.41	40.25	40.31	9,182	-0.04(-0.10%)
Jun 09, 2017	40.31	40.39	40.23	40.35	8,924	-0.01(-0.03%)
Jun 08, 2017	40.40	40.41	40.28	40.36	5,875	-0.07(-0.17%)
Jun 07, 2017	40.46	40.50	40.41	40.43	17,239	-0.04(-0.10%)
Jun 06, 2017	40.42	40.52	40.32	40.47	15,132	+0.06(+0.14%)
Jun 05, 2017	40.42	40.44	40.25	40.41	33,079	-0.03(-0.06%)
Jun 02, 2017	40.34	40.49	40.33	40.44	9,957	+0.15(+0.38%)
Jun 01, 2017	40.28	40.29	40.18	40.29	7,195	+0.01(+0.02%)
May 31, 2017	40.33	40.33	40.28	40.28	5,727	-0.04(-0.10%)
May 30, 2017	40.29	40.32	40.26	40.32	5,233	+0.10(+0.26%)
May 26, 2017	40.24	40.25	40.16	40.21	4,822	-0.01(-0.04%)
May 25, 2017	40.21	40.23	40.04	40.23	24,238	+0.07(+0.18%)
May 24, 2017	40.09	40.18	40.06	40.16	9,298	+0.08(+0.21%)
May 23, 2017	40.29	40.29	40.06	40.07	8,322	-0.10(-0.25%)
May 22, 2017	40.19	40.22	40.17	40.17	6,387	+0.04(+0.10%)
May 19, 2017	40.22	40.22	40.12	40.13	4,976	+0.01(+0.03%)
May 18, 2017	40.20	40.20	40.12	40.12	5,257	-0.05(-0.12%)
May 17, 2017	40.19	40.19	40.06	40.17	3,654	+0.23(+0.59%)
May 16, 2017	39.88	40.04	39.88	39.94	6,132	+0.07(+0.17%)
May 15, 2017	39.95	39.96	39.79	39.87	9,298	-0.09(-0.21%)
May 12, 2017	39.82	39.95	39.79	39.95	12,146	+0.15(+0.38%)
May 11, 2017	39.71	39.80	39.63	39.80	11,708	+0.19(+0.48%)
May 10, 2017	39.71	39.76	39.61	39.61	4,854	+0.07(+0.18%)
May 09, 2017	39.55	39.67	39.52	39.54	62,602	-0.16(-0.40%)
May 08, 2017	39.74	39.74	39.63	39.70	7,822	-0.05(-0.13%)
May 05, 2017	39.67	39.75	39.63	39.75	14,505	-0.01(-0.03%)
May 04, 2017	39.76	39.76	39.71	39.76	35,896	-0.08(-0.20%)
May 03, 2017	39.77	39.93	39.77	39.84	7,374	-0.06(-0.14%)
May 02, 2017	39.90	40.01	39.76	39.90	10,421	+0.04(+0.10%)
May 01, 2017	39.90	39.90	39.79	39.86	8,651	-0.03(-0.08%)
Apr 28, 2017	39.86	39.90	39.74	39.89	5,358	+0.13(+0.34%)
Apr 27, 2017	39.73	40.02	39.73	39.75	41,889	-0.06(-0.16%)
Apr 26, 2017	39.71	39.82	39.71	39.82	4,728	+0.09(+0.24%)
Apr 25, 2017	39.86	39.86	39.72	39.72	9,160	-0.13(-0.34%)
Apr 24, 2017	39.93	39.93	39.81	39.86	23,712	-0.10(-0.26%)
Apr 21, 2017	39.98	40.01	39.90	39.96	6,796	+0.02(+0.06%)
Apr 20, 2017	39.95	39.95	39.78	39.94	8,770	-0.09(-0.22%)
Apr 19, 2017	40.09	40.09	39.92	40.02	5,435	-0.09(-0.24%)
Apr 18, 2017	39.98	40.17	39.98	40.12	8,435	+0.15(+0.38%)
Apr 17, 2017	40.01	40.01	39.85	39.97	19,901	-0.04(-0.10%)
Apr 13, 2017	40.01	40.01	39.82	40.01	9,833	+0.08(+0.20%)
Apr 12, 2017	39.83	39.93	39.68	39.93	6,088	+0.09(+0.22%)
Apr 11, 2017	39.72	39.84	39.66	39.84	13,303	+0.38(+0.96%)
Apr 10, 2017	39.71	39.71	39.45	39.46	52,451	-0.11(-0.28%)
Apr 07, 2017	39.65	39.65	39.52	39.57	17,420	-0.04(-0.10%)
Apr 06, 2017	39.60	39.65	39.53	39.61	5,196	+0.01(+0.02%)
Apr 05, 2017	39.59	39.60	39.49	39.60	3,170	-0.08(-0.20%)
Apr 04, 2017	39.67	39.70	39.62	39.68	5,105	+0.06(+0.15%)

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.