Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.66 -0.27 (-0.47%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.30 31.64 31.11 31.62 296,721 +0.10(+0.32%)
Oct 29, 2020 31.20 31.68 30.79 31.52 104,241 +0.25(+0.80%)
Oct 28, 2020 31.41 31.59 31.08 31.27 132,973 -0.72(-2.26%)
Oct 27, 2020 32.64 32.64 31.99 31.99 87,067 -0.69(-2.13%)
Oct 26, 2020 32.92 32.94 32.33 32.68 117,344 -0.69(-2.08%)
Oct 23, 2020 33.37 33.55 33.14 33.38 84,438 +0.15(+0.45%)
Oct 22, 2020 32.61 33.29 32.60 33.23 75,413 +0.60(+1.84%)
Oct 21, 2020 32.66 32.85 32.60 32.63 73,342 -0.06(-0.20%)
Oct 20, 2020 32.66 33.09 32.66 32.69 146,782 +0.29(+0.89%)
Oct 19, 2020 32.98 33.09 32.39 32.41 69,476 -0.53(-1.60%)
Oct 16, 2020 32.99 33.12 32.76 32.93 77,527 +0.07(+0.20%)
Oct 15, 2020 32.27 32.90 32.27 32.87 95,471 +0.27(+0.82%)
Oct 14, 2020 32.94 33.05 32.60 32.60 94,896 -0.31(-0.96%)
Oct 13, 2020 33.45 33.51 32.84 32.91 89,559 -0.58(-1.74%)
Oct 12, 2020 33.14 33.61 33.14 33.50 142,878 +0.35(+1.06%)
Oct 09, 2020 33.30 33.34 32.97 33.15 88,001 +0.01(+0.03%)
Oct 08, 2020 32.88 33.19 32.79 33.14 84,461 +0.47(+1.45%)
Oct 07, 2020 32.41 32.80 32.40 32.66 79,957 +0.55(+1.70%)
Oct 06, 2020 32.65 32.96 32.02 32.12 88,968 -0.28(-0.86%)
Oct 05, 2020 32.08 32.44 32.07 32.40 102,434 +0.61(+1.92%)
Oct 02, 2020 30.96 31.98 30.96 31.78 111,864 +0.31(+1.00%)
Oct 01, 2020 31.45 31.72 31.23 31.47 72,986 +0.15(+0.47%)
Sep 30, 2020 31.06 31.64 31.06 31.32 101,730 +0.30(+0.96%)
Sep 29, 2020 31.34 31.34 30.78 31.03 91,129 -0.30(-0.95%)
Sep 28, 2020 30.97 31.54 30.97 31.32 86,571 +0.72(+2.36%)
Sep 25, 2020 30.07 30.66 30.02 30.60 168,444 +0.35(+1.16%)
Sep 24, 2020 30.20 30.69 29.87 30.25 162,296 +0.07(+0.25%)
Sep 23, 2020 30.90 31.16 30.17 30.17 141,878 -0.69(-2.25%)
Sep 22, 2020 31.10 31.38 30.63 30.87 117,094 -0.28(-0.89%)
Sep 21, 2020 31.29 31.45 30.67 31.15 205,520 -0.84(-2.63%)
Sep 18, 2020 32.17 32.31 31.92 31.99 71,049 -0.11(-0.35%)
Sep 17, 2020 32.03 32.21 31.86 32.10 82,516 -0.31(-0.97%)
Sep 16, 2020 32.13 32.74 32.05 32.41 357,585 +0.35(+1.09%)
Sep 15, 2020 32.60 32.60 32.03 32.06 84,296 -0.43(-1.33%)
Sep 14, 2020 32.29 32.73 32.24 32.50 80,267 +0.47(+1.47%)
Sep 11, 2020 31.91 32.12 31.77 32.03 83,235 +0.18(+0.58%)
Sep 10, 2020 32.38 32.59 31.78 31.84 118,632 -0.46(-1.42%)
Sep 09, 2020 32.33 32.49 32.11 32.30 117,234 +0.30(+0.95%)
Sep 08, 2020 32.64 32.64 31.90 32.00 179,009 -0.94(-2.85%)
Sep 04, 2020 33.20 33.39 32.40 32.94 208,740 +0.28(+0.85%)
Sep 03, 2020 33.30 33.80 32.51 32.66 149,172 -0.46(-1.39%)
Sep 02, 2020 32.69 33.24 32.61 33.12 368,194 +0.42(+1.29%)
Sep 01, 2020 32.47 32.81 32.31 32.70 275,343 +0.11(+0.34%)
Aug 31, 2020 32.98 32.98 32.59 32.59 202,251 -0.44(-1.34%)
Aug 28, 2020 33.16 33.16 32.74 33.03 90,298 +0.16(+0.48%)
Aug 27, 2020 32.31 33.04 32.31 32.87 120,420 +0.53(+1.65%)
Aug 26, 2020 32.60 32.60 32.30 32.34 111,735 -0.22(-0.68%)
Aug 25, 2020 32.80 32.88 32.37 32.56 126,220 +0.08(+0.25%)
Aug 24, 2020 31.83 32.48 31.83 32.48 174,305 +0.76(+2.41%)
Aug 21, 2020 31.76 32.00 31.61 31.71 110,401 -0.14(-0.43%)
Aug 20, 2020 31.81 32.00 31.75 31.85 131,154 -0.29(-0.92%)
Aug 19, 2020 32.24 32.55 32.10 32.15 116,769 -0.01(-0.03%)
Aug 18, 2020 32.42 32.49 32.13 32.15 342,998 -0.30(-0.94%)
Aug 17, 2020 32.84 32.84 32.40 32.46 129,707 -0.43(-1.31%)
Aug 14, 2020 32.64 33.08 32.54 32.89 96,927 +0.09(+0.28%)
Aug 13, 2020 32.80 33.00 32.62 32.80 115,821 -0.23(-0.69%)
Aug 12, 2020 33.70 33.70 32.77 33.03 159,295 -0.07(-0.22%)
Aug 11, 2020 33.27 33.65 33.03 33.10 317,405 +0.39(+1.18%)
Aug 10, 2020 32.59 32.88 32.58 32.72 150,171 +0.24(+0.74%)
Aug 07, 2020 31.59 32.50 31.57 32.48 129,417 +0.72(+2.26%)
Aug 06, 2020 31.75 31.95 31.60 31.76 115,518 -0.07(-0.23%)
Aug 05, 2020 31.44 31.87 31.44 31.83 142,245 +0.54(+1.74%)
Aug 04, 2020 31.33 31.38 31.19 31.29 193,640 -0.16(-0.50%)
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.