Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.55	37.68	37.55	37.58	5,038	-0.03(-0.08%)
May 28, 2015	37.51	37.61	37.51	37.61	2,051	+0.06(+0.15%)
May 27, 2015	37.57	37.61	37.52	37.55	2,679	-0.10(-0.27%)
May 26, 2015	37.62	37.65	37.49	37.65	12,468	+0.07(+0.20%)
May 22, 2015	37.61	37.58	37.58	37.58	5,601	+0.01(+0.02%)
May 21, 2015	37.52	37.58	37.52	37.57	8,296	+0.13(+0.35%)
May 20, 2015	37.42	37.46	37.37	37.44	5,946	+0.02(+0.05%)
May 19, 2015	37.46	37.53	37.42	37.42	6,182	-0.23(-0.62%)
May 18, 2015	37.70	37.70	37.49	37.65	1,426	-0.01(-0.04%)
May 15, 2015	37.51	37.68	37.51	37.66	15,348	+0.18(+0.48%)
May 14, 2015	37.50	37.54	37.46	37.49	7,978	+0.11(+0.30%)
May 13, 2015	37.49	37.57	37.37	37.37	2,999	-0.01(-0.02%)
May 12, 2015	37.37	37.49	37.30	37.38	5,930	-0.02(-0.04%)
May 11, 2015	37.64	37.64	37.40	37.40	5,048	-0.29(-0.77%)
May 08, 2015	37.68	37.85	37.65	37.69	16,129	+0.10(+0.26%)
May 07, 2015	37.48	37.61	37.48	37.59	7,798	+0.13(+0.34%)
May 06, 2015	37.58	37.66	37.44	37.46	19,142	-0.20(-0.52%)
May 05, 2015	37.73	37.73	37.59	37.66	9,707	-0.06(-0.16%)
May 04, 2015	37.80	37.80	37.71	37.72	7,720	-0.21(-0.55%)
May 01, 2015	37.93	37.93	37.93	37.93	252	+0.07(+0.19%)
Apr 30, 2015	37.87	37.87	37.75	37.85	738	-0.04(-0.10%)
Apr 29, 2015	38.02	38.02	37.81	37.89	22,400	-0.24(-0.64%)
Apr 28, 2015	38.30	38.30	38.07	38.13	13,262	-0.17(-0.46%)
Apr 27, 2015	38.37	38.37	38.31	38.31	8,084	+0.01(+0.04%)
Apr 24, 2015	38.28	38.38	38.28	38.30	12,486	+0.04(+0.10%)
Apr 23, 2015	38.30	38.30	38.21	38.26	15,826	+0.02(+0.04%)
Apr 22, 2015	38.37	38.37	38.24	38.24	6,255	-0.17(-0.45%)
Apr 21, 2015	38.42	38.42	38.33	38.42	14,945	+0.01(+0.04%)
Apr 20, 2015	38.37	38.45	38.36	38.40	7,581	+0.02(+0.04%)
Apr 17, 2015	38.40	38.40	38.34	38.39	3,411	+0.00(+0.00%)
Apr 16, 2015	38.41	38.41	38.31	38.39	2,631	-0.05(-0.12%)
Apr 15, 2015	38.45	38.45	38.39	38.43	19,304	+0.10(+0.25%)
Apr 14, 2015	38.34	38.45	38.33	38.33	5,925	+0.05(+0.12%)
Apr 13, 2015	38.30	38.30	38.29	38.29	2,524	+0.04(+0.10%)
Apr 10, 2015	38.29	38.37	38.25	38.25	5,378	-0.07(-0.18%)
Apr 09, 2015	38.44	38.44	38.24	38.32	11,208	-0.08(-0.21%)
Apr 08, 2015	38.45	38.45	38.34	38.40	3,958	+0.02(+0.06%)
Apr 07, 2015	38.33	38.38	38.29	38.38	9,727	+0.04(+0.10%)
Apr 06, 2015	38.39	38.40	38.22	38.34	6,666	+0.05(+0.12%)
Apr 02, 2015	38.24	38.30	38.30	38.30	2,933	-0.06(-0.16%)
Apr 01, 2015	38.27	38.41	38.27	38.36	10,224	+0.23(+0.60%)
Mar 31, 2015	38.13	38.15	38.13	38.13	1,074	+0.03(+0.09%)
Mar 30, 2015	38.14	38.16	38.04	38.09	3,448	-0.01(-0.04%)
Mar 27, 2015	37.96	38.11	37.96	38.11	3,846	+0.03(+0.09%)
Mar 26, 2015	38.18	38.19	38.08	38.08	1,524	-0.19(-0.50%)
Mar 25, 2015	38.45	38.45	38.27	38.27	2,961	-0.04(-0.11%)
Mar 24, 2015	38.33	38.33	38.27	38.31	14,229	+0.13(+0.35%)
Mar 23, 2015	38.25	38.28	38.17	38.18	5,319	+0.01(+0.02%)
Mar 20, 2015	38.24	38.24	38.17	38.17	4,576	+0.18(+0.47%)
Mar 19, 2015	38.16	38.16	37.96	37.99	3,436	-0.09(-0.24%)
Mar 18, 2015	37.97	38.08	37.94	38.08	18,092	+0.10(+0.26%)
Mar 17, 2015	37.89	38.00	37.88	37.98	3,539	+0.06(+0.15%)
Mar 16, 2015	37.92	37.98	37.91	37.92	7,488	+0.01(+0.04%)
Mar 13, 2015	38.03	38.06	37.91	37.91	3,667	-0.19(-0.51%)
Mar 12, 2015	38.14	38.14	38.05	38.10	5,399	+0.09(+0.24%)
Mar 11, 2015	38.06	38.06	38.01	38.01	1,052	+0.05(+0.14%)
Mar 10, 2015	37.99	38.00	37.94	37.96	10,615	+0.05(+0.14%)
Mar 09, 2015	37.88	37.91	37.82	37.91	5,911	-0.01(-0.02%)
Mar 06, 2015	37.98	38.01	37.87	37.91	21,027	-0.18(-0.47%)
Mar 05, 2015	37.95	38.13	37.95	38.09	6,258	+0.14(+0.38%)
Mar 04, 2015	38.17	38.13	37.95	37.95	5,825	-0.18(-0.47%)
Mar 03, 2015	38.03	38.17	38.03	38.13	3,858	-0.05(-0.12%)

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.