Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

58.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.34 21.34 21.08 21.08 56,533 -0.08(-0.39%)
Nov 27, 2013 21.18 21.18 21.05 21.16 36,819 +0.09(+0.43%)
Nov 26, 2013 21.15 21.16 21.07 21.07 76,439 -0.01(-0.04%)
Nov 25, 2013 21.12 21.19 21.08 21.08 353,348 +0.02(+0.08%)
Nov 22, 2013 21.04 21.10 20.95 21.06 54,986 +0.11(+0.51%)
Nov 21, 2013 21.12 21.12 20.76 20.95 80,629 +0.27(+1.31%)
Nov 20, 2013 20.92 20.92 20.64 20.68 43,609 -0.04(-0.20%)
Nov 19, 2013 20.88 20.88 20.70 20.72 43,709 +0.01(+0.04%)
Nov 18, 2013 20.93 20.93 20.71 20.72 71,707 -0.03(-0.13%)
Nov 15, 2013 20.83 20.83 20.67 20.74 26,536 +0.07(+0.36%)
Nov 14, 2013 20.56 20.67 20.53 20.67 13,161 +0.31(+1.54%)
Nov 12, 2013 20.55 20.55 20.30 20.35 204,102 -0.15(-0.72%)
Nov 11, 2013 20.63 20.63 20.44 20.50 42,661 +0.05(+0.24%)
Nov 08, 2013 20.03 20.45 20.01 20.45 32,568 +0.35(+1.72%)
Nov 07, 2013 20.49 20.49 20.11 20.11 24,853 -0.21(-1.05%)
Nov 06, 2013 20.53 20.53 20.31 20.32 22,686 +0.06(+0.28%)
Nov 05, 2013 20.72 20.72 20.26 20.26 18,806 -0.11(-0.52%)
Nov 04, 2013 20.55 20.55 20.32 20.37 25,237 +0.04(+0.18%)
Nov 01, 2013 20.36 20.36 20.26 20.33 11,884 +0.01(+0.06%)
Oct 31, 2013 20.56 20.56 20.31 20.32 135,238 -0.19(-0.92%)
Oct 30, 2013 20.74 20.74 20.48 20.51 32,603 -0.10(-0.48%)
Oct 29, 2013 20.74 20.74 20.54 20.61 20,514 +0.04(+0.20%)
Oct 28, 2013 20.61 20.65 20.53 20.57 41,323 +0.01(+0.04%)
Oct 25, 2013 20.52 20.58 20.52 20.56 18,665 +0.05(+0.24%)
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.