Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

58.26 +0.33 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 35.11 35.14 34.81 34.93 214,509 -0.27(-0.77%)
May 30, 2018 34.90 35.30 34.85 35.20 224,239 +0.61(+1.76%)
May 29, 2018 35.26 35.26 34.37 34.59 381,141 -1.07(-3.00%)
May 25, 2018 35.66 35.66 35.66 0 -0.14(-0.39%)
May 24, 2018 35.86 35.95 35.41 35.80 207,613 -0.23(-0.63%)
May 23, 2018 36.05 36.05 35.70 36.02 212,975 -0.19(-0.53%)
May 22, 2018 36.08 36.42 36.07 36.21 187,463 +0.19(+0.53%)
May 21, 2018 35.95 36.12 35.94 36.02 170,248 +0.30(+0.83%)
May 18, 2018 36.00 36.00 35.73 35.73 123,878 -0.28(-0.77%)
May 17, 2018 36.01 36.09 35.78 36.01 120,298 +0.00(+0.00%)
May 16, 2018 35.92 36.11 35.82 36.01 188,776 +0.07(+0.19%)
May 15, 2018 35.89 36.11 35.82 35.94 379,565 -0.03(-0.10%)
May 14, 2018 36.12 36.16 35.90 35.97 217,254 -0.04(-0.12%)
May 11, 2018 36.08 36.18 35.95 36.01 188,667 -0.01(-0.02%)
May 10, 2018 35.77 36.08 35.66 36.02 175,577 +0.27(+0.75%)
May 09, 2018 35.42 35.84 35.35 35.75 295,033 +0.46(+1.31%)
May 08, 2018 35.07 35.49 35.07 35.29 293,762 +0.25(+0.72%)
May 07, 2018 34.93 35.19 34.82 35.04 128,743 +0.23(+0.65%)
May 04, 2018 34.22 35.01 34.12 34.82 146,561 +0.40(+1.16%)
May 03, 2018 34.59 34.59 33.87 34.42 327,893 -0.25(-0.73%)
May 02, 2018 34.95 35.05 34.64 34.67 142,513 -0.34(-0.97%)
May 01, 2018 34.90 35.03 34.67 35.01 200,177 +0.03(+0.07%)
Apr 30, 2018 35.39 35.55 34.98 34.98 173,494 -0.33(-0.94%)
Apr 27, 2018 35.23 35.39 35.15 35.31 175,011 +0.07(+0.20%)
Apr 26, 2018 35.21 35.42 35.10 35.24 152,482 -0.02(-0.05%)
Apr 25, 2018 35.27 35.42 34.93 35.26 168,087 -0.04(-0.12%)
Apr 24, 2018 35.61 35.86 35.07 35.30 240,638 -0.17(-0.47%)
Apr 23, 2018 35.55 35.58 35.34 35.47 228,091 +0.01(+0.02%)
Apr 20, 2018 35.50 35.60 35.29 35.46 177,371 +0.05(+0.15%)
Apr 19, 2018 34.95 35.47 34.95 35.41 249,439 +0.50(+1.44%)
Apr 18, 2018 35.13 35.28 34.86 34.90 300,330 -0.14(-0.40%)
Apr 17, 2018 35.37 35.38 34.95 35.04 461,715 -0.05(-0.15%)
Apr 16, 2018 35.13 35.31 34.97 35.09 404,283 +0.16(+0.45%)
Apr 13, 2018 35.88 35.88 34.75 34.94 609,091 -0.51(-1.45%)
Apr 12, 2018 35.11 35.64 35.11 35.45 295,292 +0.59(+1.70%)
Apr 11, 2018 34.99 35.08 34.78 34.86 258,444 -0.37(-1.06%)
Apr 10, 2018 35.23 35.39 35.01 35.23 488,733 +0.51(+1.48%)
Apr 09, 2018 34.81 35.41 34.68 34.72 231,144 +0.11(+0.33%)
Apr 06, 2018 35.08 35.22 34.28 34.61 354,683 -0.81(-2.28%)
Apr 05, 2018 35.41 35.60 35.26 35.41 171,925 +0.27(+0.77%)
Apr 04, 2018 34.15 35.23 34.13 35.15 406,414 +0.32(+0.92%)
Apr 03, 2018 34.57 34.88 34.31 34.82 327,689 +0.47(+1.37%)
Apr 02, 2018 35.04 35.12 33.88 34.35 880,324 -0.76(-2.15%)
Mar 29, 2018 35.11 35.11 35.11 0 +0.45(+1.30%)
Mar 28, 2018 34.62 34.93 34.25 34.66 310,950 +0.08(+0.23%)
Mar 27, 2018 35.36 35.44 34.33 34.58 413,472 -0.65(-1.85%)
Mar 26, 2018 34.77 35.29 34.53 35.23 560,026 +1.03(+3.03%)
Mar 23, 2018 35.22 35.41 34.12 34.20 635,994 -1.03(-2.91%)
Mar 22, 2018 36.12 36.19 35.14 35.22 803,426 -1.29(-3.52%)
Mar 21, 2018 36.55 36.92 36.39 36.51 259,731 +0.02(+0.05%)
Mar 20, 2018 36.53 36.67 36.45 36.49 261,690 +0.04(+0.12%)
Mar 19, 2018 36.67 36.73 36.10 36.45 356,635 -0.26(-0.71%)
Mar 16, 2018 36.67 37.00 36.66 36.71 179,360 +0.10(+0.26%)
Mar 15, 2018 36.73 36.77 36.48 36.61 169,496 +0.03(+0.09%)
Mar 14, 2018 37.10 37.10 36.49 36.58 323,036 -0.43(-1.17%)
Mar 13, 2018 37.54 37.54 36.93 37.01 326,152 -0.36(-0.97%)
Mar 12, 2018 37.48 37.60 37.30 37.38 355,840 -0.09(-0.23%)
Mar 09, 2018 36.93 37.49 36.89 37.46 259,760 +0.81(+2.22%)
Mar 08, 2018 36.67 36.73 36.30 36.65 178,675 +0.07(+0.19%)
Mar 07, 2018 36.67 36.58 282,106 -0.03(-0.07%)
Mar 06, 2018 36.58 36.65 36.19 36.61 286,755 +0.19(+0.52%)
Mar 05, 2018 35.65 36.58 35.34 36.41 399,757 +0.49(+1.37%)
Mar 02, 2018 35.50 35.97 35.17 35.92 551,904 +0.18(+0.51%)
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.