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 (%)
Jun 30, 2016 22.88 23.19 22.80 23.19 126,243 +0.36(+1.59%)
Jun 29, 2016 22.58 22.86 22.52 22.83 602,853 +0.47(+2.11%)
Jun 28, 2016 22.17 22.36 22.05 22.36 75,916 +0.52(+2.39%)
Jun 27, 2016 22.18 22.34 21.71 21.84 203,330 -0.63(-2.81%)
Jun 24, 2016 22.58 22.93 22.42 22.47 437,589 -1.13(-4.79%)
Jun 23, 2016 23.35 23.60 23.35 23.60 43,731 +0.49(+2.10%)
Jun 22, 2016 23.17 23.32 23.11 23.11 77,988 -0.04(-0.19%)
Jun 21, 2016 23.14 23.19 23.04 23.16 59,310 +0.11(+0.50%)
Jun 20, 2016 23.20 23.37 23.04 23.04 65,359 +0.12(+0.53%)
Jun 17, 2016 22.95 23.02 22.82 22.92 51,591 -0.01(-0.05%)
Jun 16, 2016 22.75 22.93 22.57 22.93 102,002 +0.03(+0.11%)
Jun 15, 2016 22.92 23.10 22.88 22.91 82,378 +0.08(+0.33%)
Jun 14, 2016 23.10 23.17 22.73 22.83 72,227 -0.33(-1.41%)
Jun 13, 2016 23.26 23.43 23.15 23.16 118,493 -0.19(-0.83%)
Jun 10, 2016 23.44 23.46 23.29 23.35 131,775 -0.29(-1.24%)
Jun 09, 2016 23.67 23.67 23.53 23.65 130,369 -0.16(-0.67%)
Jun 08, 2016 23.72 23.82 23.72 23.81 81,302 +0.06(+0.25%)
Jun 07, 2016 23.82 23.86 23.73 23.75 62,536 -0.04(-0.18%)
Jun 06, 2016 23.68 23.87 23.68 23.79 204,508 +0.11(+0.46%)
Jun 03, 2016 23.71 23.71 23.44 23.68 93,933 -0.28(-1.15%)
Jun 02, 2016 23.88 23.96 23.78 23.96 58,083 +0.05(+0.21%)
Jun 01, 2016 23.71 23.91 23.57 23.91 217,998 +0.06(+0.25%)
May 31, 2016 23.97 24.03 23.73 23.85 65,419 -0.03(-0.11%)
May 27, 2016 23.74 23.87 23.87 23.87 66,831 +0.18(+0.78%)
May 26, 2016 23.85 23.85 23.65 23.69 57,107 -0.09(-0.39%)
May 25, 2016 23.70 23.88 23.70 23.78 147,006 +0.18(+0.78%)
May 24, 2016 23.31 23.62 23.31 23.60 52,393 +0.36(+1.55%)
May 23, 2016 23.24 23.28 23.16 23.24 52,339 -0.02(-0.07%)
May 20, 2016 23.19 23.34 23.14 23.25 40,519 +0.18(+0.76%)
May 19, 2016 23.15 23.26 22.91 23.08 96,730 -0.18(-0.76%)
May 18, 2016 22.90 23.31 22.90 23.25 61,995 +0.34(+1.50%)
May 17, 2016 23.05 23.12 22.83 22.91 39,040 -0.18(-0.80%)
May 16, 2016 22.96 23.19 22.96 23.09 63,309 +0.13(+0.55%)
May 13, 2016 23.22 23.22 22.91 22.97 65,767 -0.26(-1.12%)
May 12, 2016 23.33 23.33 23.07 23.23 70,732 +0.03(+0.12%)
May 11, 2016 23.42 23.42 23.19 23.20 50,819 -0.23(-0.98%)
May 10, 2016 23.29 23.45 23.29 23.43 49,317 +0.28(+1.19%)
May 09, 2016 23.17 23.23 23.07 23.15 52,333 +0.00(+0.00%)
May 06, 2016 22.93 23.17 22.90 23.15 93,212 +0.10(+0.44%)
May 05, 2016 23.12 23.17 22.99 23.05 137,112 -0.03(-0.11%)
May 04, 2016 22.98 23.14 22.96 23.08 139,968 -0.11(-0.47%)
May 03, 2016 23.28 23.28 23.02 23.19 750,215 -0.28(-1.21%)
May 02, 2016 23.34 23.49 23.27 23.47 84,442 +0.23(+0.97%)
Apr 29, 2016 23.29 23.35 23.09 23.24 73,202 -0.15(-0.64%)
Apr 28, 2016 23.45 23.60 23.35 23.40 71,262 -0.23(-0.99%)
Apr 27, 2016 23.59 23.69 23.51 23.63 198,471 +0.03(+0.14%)
Apr 26, 2016 23.48 23.63 23.44 23.60 56,608 +0.15(+0.64%)
Apr 25, 2016 23.37 23.45 23.28 23.45 112,055 -0.03(-0.14%)
Apr 22, 2016 23.29 23.53 23.29 23.48 74,227 +0.20(+0.86%)
Apr 21, 2016 23.49 23.55 23.23 23.28 125,351 -0.23(-1.00%)
Apr 20, 2016 23.39 23.55 23.35 23.51 513,461 +0.18(+0.75%)
Apr 19, 2016 23.15 23.37 23.14 23.34 150,176 +0.21(+0.91%)
Apr 18, 2016 22.90 23.13 22.85 23.13 140,733 +0.15(+0.66%)
Apr 15, 2016 23.06 23.06 22.93 22.98 68,258 -0.05(-0.22%)
Apr 14, 2016 22.89 23.11 22.89 23.03 107,762 +0.06(+0.26%)
Apr 13, 2016 22.67 22.97 22.67 22.97 72,725 +0.46(+2.05%)
Apr 12, 2016 22.27 22.52 22.21 22.51 57,448 +0.28(+1.28%)
Apr 11, 2016 22.24 22.39 22.21 22.22 106,811 +0.10(+0.45%)
Apr 08, 2016 22.18 22.31 22.10 22.12 33,978 +0.11(+0.48%)
Apr 07, 2016 22.29 22.29 21.94 22.02 107,991 -0.43(-1.92%)
Apr 06, 2016 22.31 22.45 22.26 22.45 83,931 +0.14(+0.62%)
Apr 05, 2016 22.48 22.48 22.31 22.31 80,686 -0.32(-1.40%)
Apr 04, 2016 22.76 22.76 22.60 22.62 176,611 -0.14(-0.63%)
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.