Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	36.82	36.82	36.76	36.76	2,118	+0.01(+0.02%)
Jul 30, 2015	36.80	36.80	36.71	36.75	4,231	+0.02(+0.04%)
Jul 29, 2015	36.65	36.74	36.60	36.74	4,811	+0.04(+0.11%)
Jul 28, 2015	36.65	36.75	36.65	36.69	3,161	-0.01(-0.03%)
Jul 27, 2015	36.75	36.76	36.69	36.70	3,638	-0.05(-0.14%)
Jul 24, 2015	36.72	36.78	36.67	36.76	1,764	+0.11(+0.31%)
Jul 23, 2015	36.69	36.69	36.64	36.64	14,560	-0.01(-0.02%)
Jul 22, 2015	36.65	36.65	36.65	36.65	451	+0.04(+0.10%)
Jul 21, 2015	36.62	36.73	36.61	36.61	1,089	-0.10(-0.26%)
Jul 20, 2015	36.75	36.75	36.67	36.71	2,112	-0.01(-0.02%)
Jul 17, 2015	36.69	36.72	36.68	36.72	722	+0.07(+0.18%)
Jul 16, 2015	36.62	36.66	36.60	36.65	2,176	+0.04(+0.12%)
Jul 15, 2015	36.52	36.60	36.52	36.60	15,036	+0.11(+0.31%)
Jul 14, 2015	36.51	36.65	36.49	36.49	4,425	-0.07(-0.20%)
Jul 13, 2015	36.46	36.66	36.46	36.57	5,879	-0.02(-0.06%)
Jul 10, 2015	36.75	36.76	36.57	36.59	2,011	-0.31(-0.83%)
Jul 09, 2015	36.81	36.91	36.75	36.90	4,137	-0.07(-0.18%)
Jul 08, 2015	36.90	36.96	36.87	36.96	1,497	+0.08(+0.22%)
Jul 07, 2015	36.90	36.98	36.88	36.88	5,896	+0.05(+0.14%)
Jul 06, 2015	36.81	36.83	36.73	36.83	2,264	+0.05(+0.14%)
Jul 02, 2015	36.70	36.78	36.78	36.78	1,070	+0.08(+0.21%)
Jul 01, 2015	36.70	36.70	36.70	36.70	389	-0.05(-0.15%)
Jun 30, 2015	36.75	36.75	36.68	36.75	12,770	+0.00(+0.00%)
Jun 29, 2015	36.59	36.75	36.58	36.75	36,022	+0.30(+0.82%)
Jun 26, 2015	36.55	36.56	36.45	36.46	4,287	-0.25(-0.67%)
Jun 25, 2015	36.68	36.75	36.68	36.70	1,607	-0.16(-0.45%)
Jun 24, 2015	36.87	36.87	36.87	36.87	606	+0.07(+0.20%)
Jun 23, 2015	36.79	36.84	36.71	36.79	5,058	-0.11(-0.30%)
Jun 22, 2015	36.88	36.90	36.81	36.90	1,384	-0.03(-0.08%)
Jun 19, 2015	36.89	36.96	36.89	36.93	2,473	+0.09(+0.24%)
Jun 18, 2015	36.75	36.87	36.75	36.84	2,017	+0.03(+0.08%)
Jun 17, 2015	36.88	36.88	36.69	36.81	6,721	-0.04(-0.12%)
Jun 16, 2015	36.89	36.89	36.84	36.86	1,600	+0.07(+0.18%)
Jun 15, 2015	36.88	36.97	36.79	36.79	8,541	-0.02(-0.06%)
Jun 12, 2015	36.81	36.86	36.80	36.81	2,034	+0.02(+0.06%)
Jun 11, 2015	36.66	36.79	36.65	36.79	5,314	+0.13(+0.37%)
Jun 10, 2015	36.60	36.69	36.59	36.66	4,962	-0.08(-0.22%)
Jun 09, 2015	36.77	36.79	36.72	36.74	6,104	-0.08(-0.23%)
Jun 08, 2015	36.89	36.89	36.82	36.82	3,386	-0.07(-0.18%)
Jun 05, 2015	36.89	36.89	36.89	36.89	923	-0.10(-0.28%)
Jun 04, 2015	37.05	37.05	36.98	36.99	2,006	+0.06(+0.16%)
Jun 03, 2015	36.96	37.00	36.87	36.93	7,114	-0.10(-0.26%)
Jun 02, 2015	37.23	37.23	36.99	37.03	87,080	-0.27(-0.72%)
Jun 01, 2015	37.49	37.49	37.28	37.30	12,125	-0.13(-0.36%)
May 29, 2015	37.41	37.54	37.41	37.43	5,057	-0.03(-0.08%)
May 28, 2015	37.37	37.46	37.37	37.46	2,058	+0.06(+0.15%)
May 27, 2015	37.43	37.47	37.37	37.41	2,689	-0.10(-0.27%)
May 26, 2015	37.48	37.51	37.35	37.51	12,516	+0.07(+0.20%)
May 22, 2015	37.47	37.43	37.43	37.43	5,622	+0.01(+0.02%)
May 21, 2015	37.37	37.44	37.37	37.42	8,327	+0.13(+0.35%)
May 20, 2015	37.28	37.31	37.23	37.30	5,968	+0.02(+0.05%)
May 19, 2015	37.31	37.39	37.28	37.28	6,205	-0.23(-0.62%)
May 18, 2015	37.56	37.56	37.35	37.51	1,432	-0.01(-0.04%)
May 15, 2015	37.37	37.54	37.37	37.52	15,406	+0.18(+0.48%)
May 14, 2015	37.36	37.40	37.31	37.34	8,008	+0.11(+0.30%)
May 13, 2015	37.35	37.43	37.23	37.23	3,010	-0.01(-0.02%)
May 12, 2015	37.23	37.35	37.16	37.24	5,952	-0.01(-0.04%)
May 11, 2015	37.50	37.50	37.25	37.25	5,068	-0.29(-0.77%)
May 08, 2015	37.54	37.71	37.51	37.54	16,190	+0.10(+0.26%)
May 07, 2015	37.34	37.47	37.34	37.45	7,828	+0.13(+0.34%)
May 06, 2015	37.43	37.52	37.30	37.32	19,214	-0.19(-0.52%)
May 05, 2015	37.58	37.58	37.45	37.52	9,743	-0.06(-0.16%)
May 04, 2015	37.66	37.66	37.57	37.58	7,749	-0.21(-0.55%)

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.