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 (%)
May 31, 2019 33.74 33.92 33.65 33.72 419,496 -0.46(-1.35%)
May 30, 2019 34.54 34.61 34.05 34.18 159,275 -0.20(-0.59%)
May 29, 2019 34.19 34.43 34.01 34.38 107,468 -0.03(-0.08%)
May 28, 2019 34.72 34.81 34.41 34.41 270,335 -0.37(-1.07%)
May 24, 2019 34.63 34.83 34.59 34.78 106,392 +0.30(+0.88%)
May 23, 2019 34.72 34.72 34.27 34.48 189,424 -0.54(-1.55%)
May 22, 2019 35.10 35.13 34.95 35.02 62,081 -0.19(-0.53%)
May 21, 2019 35.10 35.24 35.04 35.21 66,368 +0.30(+0.87%)
May 20, 2019 34.78 35.05 34.78 34.91 89,314 +0.03(+0.08%)
May 17, 2019 34.81 35.20 34.80 34.88 117,976 -0.23(-0.66%)
May 16, 2019 34.85 35.27 34.85 35.11 84,360 +0.39(+1.13%)
May 15, 2019 34.58 34.90 34.41 34.72 149,228 -0.17(-0.48%)
May 14, 2019 34.63 35.14 34.63 34.89 100,668 +0.34(+0.98%)
May 13, 2019 34.94 34.97 34.48 34.55 181,944 -1.07(-3.00%)
May 10, 2019 35.26 35.67 34.96 35.62 90,647 +0.20(+0.58%)
May 09, 2019 35.12 35.46 34.93 35.42 104,400 -0.04(-0.13%)
May 08, 2019 35.48 35.78 35.39 35.46 84,043 -0.12(-0.32%)
May 07, 2019 35.85 35.93 35.36 35.58 227,085 -0.60(-1.65%)
May 06, 2019 35.74 36.28 35.66 36.17 173,634 -0.18(-0.49%)
May 03, 2019 36.12 36.38 36.10 36.35 129,110 +0.36(+0.99%)
May 02, 2019 35.90 36.13 35.75 35.99 99,423 +0.09(+0.25%)
May 01, 2019 36.23 36.37 35.90 35.90 195,042 -0.34(-0.93%)
Apr 30, 2019 36.21 36.28 35.95 36.24 460,036 +0.05(+0.15%)
Apr 29, 2019 35.90 36.36 35.90 36.19 398,939 +0.35(+0.97%)
Apr 26, 2019 35.50 35.86 35.50 35.84 130,122 +0.30(+0.85%)
Apr 25, 2019 35.33 35.64 35.23 35.54 104,329 +0.08(+0.23%)
Apr 24, 2019 35.38 35.58 35.34 35.46 132,581 -0.02(-0.05%)
Apr 23, 2019 35.20 35.52 35.12 35.48 125,417 +0.22(+0.63%)
Apr 22, 2019 35.26 35.34 35.17 35.26 93,445 -0.12(-0.35%)
Apr 18, 2019 35.46 35.52 35.33 35.38 292,860 -0.08(-0.23%)
Apr 17, 2019 35.48 35.50 35.23 35.46 165,125 +0.06(+0.18%)
Apr 16, 2019 34.94 35.44 34.94 35.40 268,244 +0.44(+1.27%)
Apr 15, 2019 35.12 35.18 34.87 34.95 276,003 -0.21(-0.61%)
Apr 12, 2019 34.97 35.35 34.85 35.17 321,201 +0.62(+1.80%)
Apr 11, 2019 34.48 34.70 34.41 34.54 156,638 +0.14(+0.41%)
Apr 10, 2019 34.25 34.41 34.09 34.40 101,477 +0.19(+0.55%)
Apr 09, 2019 34.39 34.39 34.13 34.21 223,341 -0.36(-1.03%)
Apr 08, 2019 34.43 34.57 34.37 34.57 195,163 +0.06(+0.18%)
Apr 05, 2019 34.53 34.59 34.42 34.51 165,774 +0.06(+0.18%)
Apr 04, 2019 34.22 34.55 34.22 34.45 115,014 +0.21(+0.62%)
Apr 03, 2019 34.31 34.45 34.10 34.23 140,457 +0.12(+0.34%)
Apr 02, 2019 34.12 34.23 34.01 34.12 193,012 -0.01(-0.03%)
Apr 01, 2019 33.61 34.16 33.59 34.13 409,418 +0.76(+2.29%)
Mar 29, 2019 33.52 33.58 33.25 33.36 264,631 +0.07(+0.21%)
Mar 28, 2019 33.09 33.29 32.93 33.29 135,208 +0.28(+0.86%)
Mar 27, 2019 33.04 33.19 32.85 33.01 212,842 -0.09(-0.27%)
Mar 26, 2019 32.92 33.13 32.79 33.09 356,258 +0.41(+1.25%)
Mar 25, 2019 32.71 33.01 32.50 32.69 250,110 -0.10(-0.30%)
Mar 22, 2019 33.41 33.49 32.67 32.78 458,634 -0.96(-2.85%)
Mar 21, 2019 33.67 33.89 33.42 33.74 357,746 -0.12(-0.34%)
Mar 20, 2019 34.52 34.52 33.82 33.86 215,487 -0.73(-2.11%)
Mar 19, 2019 35.10 35.12 34.51 34.59 418,111 -0.28(-0.82%)
Mar 18, 2019 34.59 34.97 34.59 34.87 125,644 +0.32(+0.93%)
Mar 15, 2019 34.37 34.65 34.33 34.55 201,538 +0.22(+0.65%)
Mar 14, 2019 34.20 34.44 34.19 34.33 108,651 +0.14(+0.41%)
Mar 13, 2019 34.07 34.31 34.03 34.19 244,979 +0.22(+0.65%)
Mar 12, 2019 33.94 34.09 33.91 33.97 550,402 +0.07(+0.21%)
Mar 11, 2019 33.72 33.99 33.71 33.90 103,730 +0.32(+0.95%)
Mar 08, 2019 33.29 33.61 33.23 33.58 230,290 -0.03(-0.08%)
Mar 07, 2019 33.85 33.87 33.44 33.61 156,809 -0.38(-1.12%)
Mar 06, 2019 34.27 34.34 33.97 33.99 797,882 -0.32(-0.93%)
Mar 05, 2019 34.42 34.42 34.03 34.30 279,925 -0.09(-0.26%)
Mar 04, 2019 34.68 34.88 34.14 34.39 561,056 -0.19(-0.54%)
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.