Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.38 -0.55 (-0.95%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.23 22.23 21.91 21.92 82,002 -0.39(-1.73%)
Jul 30, 2014 22.32 22.38 22.22 22.31 70,645 +0.04(+0.18%)
Jul 29, 2014 22.37 22.42 22.27 22.27 197,987 -0.10(-0.44%)
Jul 28, 2014 22.38 22.40 22.25 22.37 290,462 -0.01(-0.04%)
Jul 25, 2014 22.48 22.48 22.35 22.38 33,951 -0.11(-0.48%)
Jul 24, 2014 22.47 22.52 22.46 22.48 30,406 +0.04(+0.18%)
Jul 23, 2014 22.48 22.48 22.38 22.44 34,005 +0.05(+0.22%)
Jul 22, 2014 22.42 22.43 22.36 22.39 178,536 +0.07(+0.29%)
Jul 21, 2014 22.26 22.35 22.25 22.33 27,945 -0.05(-0.22%)
Jul 18, 2014 22.26 22.39 22.18 22.38 37,392 +0.24(+1.08%)
Jul 17, 2014 22.32 22.39 22.12 22.14 29,563 -0.25(-1.10%)
Jul 16, 2014 22.59 22.59 22.38 22.39 37,808 -0.08(-0.37%)
Jul 15, 2014 22.50 22.51 22.36 22.47 49,198 +0.14(+0.63%)
Jul 14, 2014 22.35 22.40 22.33 22.33 33,873 +0.12(+0.56%)
Jul 11, 2014 22.13 22.23 22.08 22.20 32,619 -0.01(-0.04%)
Jul 10, 2014 22.04 22.24 22.04 22.21 35,764 -0.11(-0.48%)
Jul 09, 2014 22.35 22.35 22.26 22.32 27,499 +0.04(+0.18%)
Jul 08, 2014 22.52 22.52 22.23 22.28 51,782 -0.16(-0.73%)
Jul 07, 2014 22.51 22.51 22.40 22.44 29,104 -0.09(-0.40%)
Jul 03, 2014 22.48 22.53 22.53 22.53 32,101 +0.14(+0.62%)
Jul 02, 2014 22.44 22.48 22.36 22.39 64,035 -0.06(-0.26%)
Jul 01, 2014 22.31 22.53 22.31 22.45 41,416 +0.18(+0.81%)
Jun 30, 2014 22.29 22.31 22.23 22.27 45,523 +0.01(+0.04%)
Jun 27, 2014 22.11 22.28 22.11 22.26 27,139 +0.04(+0.20%)
Jun 26, 2014 22.38 22.38 22.06 22.22 15,705 -0.04(-0.16%)
Jun 25, 2014 22.20 22.29 22.14 22.25 820,047 -0.01(-0.04%)
Jun 24, 2014 22.45 22.45 22.21 22.26 95,467 -0.14(-0.62%)
Jun 23, 2014 22.43 22.43 22.33 22.40 81,935 +0.05(+0.22%)
Jun 20, 2014 22.40 22.40 22.29 22.35 37,691 +0.00(+0.00%)
Jun 19, 2014 22.37 22.39 22.28 22.35 33,343 -0.03(-0.15%)
Jun 18, 2014 22.30 22.40 22.16 22.39 55,278 +0.12(+0.55%)
Jun 17, 2014 22.03 22.28 22.01 22.26 100,749 +0.21(+0.97%)
Jun 16, 2014 22.04 22.10 21.97 22.05 43,727 -0.08(-0.37%)
Jun 13, 2014 22.13 22.21 22.07 22.13 56,563 +0.01(+0.04%)
Jun 12, 2014 22.16 22.20 22.07 22.12 23,640 -0.09(-0.41%)
Jun 11, 2014 22.25 22.29 22.17 22.21 127,235 -0.15(-0.66%)
Jun 10, 2014 22.41 22.41 22.33 22.36 41,266 +0.02(+0.11%)
Jun 06, 2014 22.26 22.31 22.20 22.34 77,875 +0.15(+0.67%)
Jun 05, 2014 21.98 22.19 21.91 22.19 37,915 +0.23(+1.05%)
Jun 04, 2014 21.87 21.96 21.87 21.96 47,643 +0.09(+0.39%)
Jun 03, 2014 21.84 21.88 21.75 21.87 61,644 +0.02(+0.09%)
Jun 02, 2014 21.79 21.87 21.71 21.85 33,468 +0.09(+0.42%)
May 30, 2014 21.67 21.79 21.67 21.76 105,278 +0.02(+0.11%)
May 29, 2014 21.72 21.78 21.65 21.74 43,868 +0.03(+0.15%)
May 28, 2014 21.79 21.79 21.67 21.70 1,167,148 -0.06(-0.26%)
May 27, 2014 21.68 21.83 21.68 21.76 53,992 +0.20(+0.91%)
May 23, 2014 21.44 21.56 21.56 21.56 35,871 +0.06(+0.27%)
May 22, 2014 21.37 21.51 21.35 21.51 21,226 +0.10(+0.46%)
May 21, 2014 21.38 21.45 21.35 21.41 54,504 +0.14(+0.66%)
May 20, 2014 21.46 21.46 21.20 21.27 44,922 -0.15(-0.69%)
May 19, 2014 21.28 21.41 21.27 21.41 19,012 +0.12(+0.58%)
May 16, 2014 21.31 21.31 21.13 21.29 56,120 +0.04(+0.19%)
May 15, 2014 21.46 21.46 21.09 21.25 47,149 -0.21(-1.00%)
May 14, 2014 21.70 21.70 21.45 21.46 224,133 -0.17(-0.80%)
May 13, 2014 21.76 21.76 21.63 21.64 104,038 -0.07(-0.30%)
May 12, 2014 21.57 21.71 21.55 21.70 54,233 +0.25(+1.15%)
May 09, 2014 21.55 21.55 21.36 21.46 26,487 +0.00(+0.00%)
May 08, 2014 21.42 21.60 21.42 21.46 45,662 +0.03(+0.15%)
May 07, 2014 21.37 21.43 21.22 21.42 39,138 +0.24(+1.13%)
May 06, 2014 21.33 21.37 21.18 21.18 85,060 -0.25(-1.15%)
May 05, 2014 21.38 21.45 21.30 21.43 46,344 -0.10(-0.46%)
May 02, 2014 21.53 21.68 21.47 21.53 45,146 +0.04(+0.19%)
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.