Fidelity Total Bond ETF (NY: FBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.74	37.81	37.72	37.79	25,064	+0.06(+0.16%)
May 28, 2015	37.68	37.75	37.63	37.73	8,757	+0.04(+0.12%)
May 27, 2015	37.75	37.75	37.66	37.69	11,469	-0.13(-0.34%)
May 26, 2015	37.67	37.81	37.67	37.81	22,887	+0.08(+0.22%)
May 22, 2015	37.81	37.73	37.73	37.73	11,245	-0.03(-0.08%)
May 21, 2015	37.65	37.78	37.65	37.76	23,369	+0.10(+0.26%)
May 20, 2015	37.60	37.68	37.59	37.66	17,539	+0.01(+0.04%)
May 19, 2015	37.66	37.72	37.62	37.65	20,925	-0.04(-0.10%)
May 18, 2015	37.84	37.84	37.69	37.69	24,848	-0.22(-0.57%)
May 15, 2015	37.73	37.90	37.73	37.90	15,864	+0.18(+0.48%)
May 14, 2015	37.69	37.73	37.64	37.72	17,051	+0.10(+0.27%)
May 13, 2015	37.80	37.80	37.61	37.62	43,108	-0.04(-0.10%)
May 12, 2015	37.62	37.75	37.62	37.66	39,230	+0.00(+0.00%)
May 11, 2015	37.79	37.79	37.65	37.66	20,549	-0.21(-0.56%)
May 08, 2015	37.86	37.91	37.82	37.87	90,221	+0.10(+0.28%)
May 07, 2015	37.65	37.77	37.65	37.76	75,533	+0.08(+0.21%)
May 06, 2015	37.70	37.77	37.63	37.69	260,067	-0.08(-0.22%)
May 05, 2015	37.81	37.82	37.69	37.77	373,641	+0.01(+0.02%)
May 04, 2015	37.86	37.86	37.74	37.76	240,979	-0.02(-0.06%)
May 01, 2015	37.81	37.82	37.76	37.78	11,443	-0.05(-0.13%)
Apr 30, 2015	37.91	37.91	37.75	37.83	23,361	-0.06(-0.17%)
Apr 29, 2015	37.92	37.93	37.81	37.90	39,903	-0.08(-0.22%)
Apr 28, 2015	38.14	38.15	37.97	37.98	26,716	-0.23(-0.60%)
Apr 27, 2015	38.25	38.25	38.13	38.20	33,867	+0.03(+0.09%)
Apr 24, 2015	38.17	38.21	38.12	38.17	8,439	+0.10(+0.27%)
Apr 23, 2015	38.05	38.16	38.05	38.07	41,926	+0.02(+0.06%)
Apr 22, 2015	38.20	38.20	38.03	38.04	21,128	-0.07(-0.20%)
Apr 21, 2015	38.16	38.16	38.10	38.12	16,229	+0.04(+0.12%)
Apr 20, 2015	38.24	38.24	38.06	38.07	288,855	-0.16(-0.43%)
Apr 17, 2015	38.18	38.24	38.13	38.24	16,006	+0.10(+0.25%)
Apr 16, 2015	38.22	38.23	38.10	38.14	26,854	-0.04(-0.12%)
Apr 15, 2015	38.15	38.20	38.10	38.19	20,943	+0.08(+0.21%)
Apr 14, 2015	38.11	38.22	38.10	38.11	91,434	+0.04(+0.11%)
Apr 13, 2015	38.10	38.13	38.04	38.07	10,891	-0.01(-0.02%)
Apr 10, 2015	38.00	38.14	38.00	38.07	151,650	+0.07(+0.18%)
Apr 09, 2015	38.18	38.18	38.01	38.01	16,601	-0.14(-0.37%)
Apr 08, 2015	38.14	38.15	38.06	38.15	133,007	+0.05(+0.14%)
Apr 07, 2015	38.06	38.11	38.01	38.10	18,052	+0.05(+0.14%)
Apr 06, 2015	38.11	38.11	38.00	38.04	12,527	+0.04(+0.12%)
Apr 02, 2015	37.92	38.00	38.00	38.00	17,403	+0.01(+0.02%)
Apr 01, 2015	38.24	38.24	37.92	37.99	17,056	+0.10(+0.26%)
Mar 31, 2015	37.94	37.94	37.84	37.90	25,009	+0.07(+0.20%)
Mar 30, 2015	37.95	37.95	37.82	37.82	31,756	-0.03(-0.08%)
Mar 27, 2015	37.75	37.90	37.75	37.85	12,372	+0.01(+0.02%)
Mar 26, 2015	37.99	38.01	37.84	37.84	16,678	-0.16(-0.43%)
Mar 25, 2015	38.13	38.13	38.00	38.01	15,589	-0.07(-0.18%)
Mar 24, 2015	37.97	38.07	37.94	38.07	21,977	+0.08(+0.22%)
Mar 23, 2015	38.02	38.02	37.89	37.99	32,800	+0.04(+0.10%)
Mar 20, 2015	37.91	37.95	37.83	37.95	33,807	+0.17(+0.45%)
Mar 19, 2015	37.90	37.90	37.76	37.78	7,816	-0.02(-0.06%)
Mar 18, 2015	37.57	37.90	37.57	37.81	43,171	+0.11(+0.29%)
Mar 17, 2015	37.75	37.75	37.65	37.70	20,891	-0.04(-0.12%)
Mar 16, 2015	37.78	37.78	37.69	37.75	25,012	+0.01(+0.02%)
Mar 13, 2015	37.82	37.82	37.74	37.74	13,445	-0.02(-0.06%)
Mar 12, 2015	37.82	37.86	37.74	37.76	25,450	+0.03(+0.08%)
Mar 11, 2015	37.79	37.79	37.70	37.73	42,664	-0.07(-0.18%)
Mar 10, 2015	37.83	37.83	37.76	37.80	30,091	+0.01(+0.02%)
Mar 09, 2015	37.68	37.82	37.68	37.79	70,651	+0.08(+0.21%)
Mar 06, 2015	37.77	37.77	37.57	37.71	28,435	-0.10(-0.27%)
Mar 05, 2015	37.79	37.82	37.74	37.81	16,913	+0.04(+0.12%)
Mar 04, 2015	37.75	37.81	37.66	37.77	31,246	+0.02(+0.06%)
Mar 03, 2015	37.89	37.89	37.68	37.75	76,562	-0.04(-0.10%)

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.