Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.67 -0.26 (-0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.69 39.69 39.03 39.16 408,196 -0.77(-1.93%)
Jan 30, 2020 39.19 39.94 39.11 39.92 70,391 +0.46(+1.17%)
Jan 29, 2020 39.69 39.79 39.45 39.46 91,426 -0.09(-0.23%)
Jan 28, 2020 39.35 39.74 39.31 39.55 102,254 +0.42(+1.06%)
Jan 27, 2020 39.01 39.34 38.91 39.14 142,118 -0.60(-1.51%)
Jan 24, 2020 40.27 40.27 39.49 39.74 243,945 -0.52(-1.29%)
Jan 23, 2020 40.19 40.33 39.86 40.26 115,191 -0.09(-0.22%)
Jan 22, 2020 40.33 40.40 40.26 40.35 146,165 +0.15(+0.38%)
Jan 21, 2020 40.35 40.50 40.20 40.20 210,184 -0.34(-0.85%)
Jan 17, 2020 40.55 40.60 40.46 40.54 124,459 +0.14(+0.34%)
Jan 16, 2020 40.18 40.42 40.18 40.40 167,403 +0.38(+0.95%)
Jan 15, 2020 40.08 40.16 39.90 40.02 150,013 -0.20(-0.49%)
Jan 14, 2020 40.34 40.51 40.19 40.22 157,184 -0.09(-0.22%)
Jan 13, 2020 40.16 40.32 40.03 40.31 164,189 +0.25(+0.63%)
Jan 10, 2020 40.37 40.37 40.00 40.06 225,265 -0.26(-0.65%)
Jan 09, 2020 40.35 40.38 40.21 40.32 127,671 +0.28(+0.70%)
Jan 08, 2020 39.82 40.26 39.82 40.04 145,720 +0.20(+0.50%)
Jan 07, 2020 39.98 40.03 39.82 39.84 117,403 -0.22(-0.54%)
Jan 06, 2020 39.85 40.07 39.77 40.06 202,945 -0.08(-0.20%)
Jan 03, 2020 40.09 40.28 39.92 40.14 253,782 -0.37(-0.92%)
Jan 02, 2020 40.35 40.51 40.17 40.51 146,192 +0.33(+0.81%)
Dec 31, 2019 40.07 40.21 40.02 40.19 104,674 +0.09(+0.23%)
Dec 30, 2019 40.32 40.35 40.05 40.10 210,055 -0.11(-0.27%)
Dec 27, 2019 40.31 40.31 40.17 40.21 113,295 -0.06(-0.15%)
Dec 26, 2019 40.12 40.30 40.12 40.26 66,790 +0.20(+0.51%)
Dec 24, 2019 40.09 40.11 39.99 40.06 77,041 +0.04(+0.09%)
Dec 23, 2019 40.23 40.23 39.98 40.02 104,827 -0.09(-0.23%)
Dec 20, 2019 40.33 40.39 40.10 40.11 169,225 +0.00(+0.00%)
Dec 19, 2019 40.15 40.17 40.07 40.11 119,403 -0.01(-0.02%)
Dec 18, 2019 40.38 40.38 40.11 40.12 78,951 -0.17(-0.42%)
Dec 17, 2019 40.11 40.36 40.10 40.29 102,216 +0.23(+0.58%)
Dec 16, 2019 40.20 40.28 40.03 40.06 171,033 +0.19(+0.48%)
Dec 13, 2019 40.02 40.20 39.69 39.87 211,101 -0.18(-0.46%)
Dec 12, 2019 39.35 40.14 39.33 40.05 135,179 +0.77(+1.97%)
Dec 11, 2019 39.37 39.42 39.28 39.28 121,730 -0.10(-0.25%)
Dec 10, 2019 39.36 39.45 39.23 39.38 54,831 +0.00(+0.00%)
Dec 09, 2019 39.39 39.50 39.37 39.38 68,390 -0.09(-0.23%)
Dec 06, 2019 39.36 39.56 39.36 39.47 151,659 +0.51(+1.32%)
Dec 05, 2019 38.94 39.02 38.82 38.95 74,894 +0.16(+0.42%)
Dec 04, 2019 38.56 38.88 38.49 38.79 88,212 +0.34(+0.89%)
Dec 03, 2019 38.49 38.49 38.18 38.45 138,015 -0.50(-1.29%)
Dec 02, 2019 39.29 39.35 38.93 38.95 112,610 -0.24(-0.62%)
Nov 29, 2019 39.25 39.33 39.15 39.20 33,887 -0.11(-0.27%)
Nov 27, 2019 39.25 39.32 39.15 39.30 113,883 +0.21(+0.53%)
Nov 26, 2019 39.12 39.20 38.97 39.10 77,579 -0.06(-0.16%)
Nov 25, 2019 38.95 39.20 38.91 39.16 113,499 +0.30(+0.76%)
Nov 22, 2019 38.65 38.91 38.65 38.86 207,879 +0.24(+0.63%)
Nov 21, 2019 38.79 38.79 38.51 38.62 69,132 -0.02(-0.05%)
Nov 20, 2019 38.70 38.77 38.41 38.64 78,451 -0.18(-0.46%)
Nov 19, 2019 38.81 38.90 38.73 38.82 80,232 +0.11(+0.28%)
Nov 18, 2019 38.62 38.73 38.54 38.71 102,420 +0.03(+0.07%)
Nov 15, 2019 38.71 38.72 38.60 38.68 54,997 +0.13(+0.33%)
Nov 14, 2019 38.41 38.58 38.38 38.56 66,841 +0.03(+0.07%)
Nov 13, 2019 38.50 38.65 38.36 38.53 99,400 -0.23(-0.58%)
Nov 12, 2019 38.69 38.85 38.61 38.76 401,160 +0.05(+0.14%)
Nov 11, 2019 38.58 38.76 38.57 38.70 83,120 -0.08(-0.21%)
Nov 08, 2019 38.74 38.82 38.60 38.78 125,882 -0.01(-0.02%)
Nov 07, 2019 38.76 39.02 38.67 38.79 272,691 +0.29(+0.75%)
Nov 06, 2019 38.34 38.51 38.31 38.50 85,935 +0.13(+0.35%)
Nov 05, 2019 38.33 38.57 38.29 38.37 176,712 +0.14(+0.38%)
Nov 04, 2019 38.22 38.29 38.14 38.22 173,502 +0.32(+0.85%)
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.