Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.83 -0.18 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.33 36.33 36.33 0 +0.00(+0.00%)
Aug 30, 2018 36.49 36.54 36.30 36.33 150,347 -0.24(-0.67%)
Aug 29, 2018 36.62 36.69 36.43 36.58 147,415 -0.02(-0.05%)
Aug 28, 2018 36.74 36.74 36.57 36.59 186,432 -0.08(-0.21%)
Aug 27, 2018 36.40 36.81 36.40 36.67 203,790 +0.42(+1.16%)
Aug 24, 2018 36.28 36.34 36.24 36.25 116,194 +0.09(+0.24%)
Aug 23, 2018 36.34 36.34 36.13 36.16 115,939 -0.21(-0.58%)
Aug 22, 2018 36.37 36.47 36.33 36.37 175,331 -0.08(-0.22%)
Aug 21, 2018 36.26 36.62 36.26 36.45 153,495 +0.16(+0.43%)
Aug 20, 2018 36.17 36.34 36.08 36.30 110,909 +0.12(+0.34%)
Aug 17, 2018 35.99 36.21 35.99 36.17 170,799 +0.10(+0.27%)
Aug 16, 2018 35.81 36.20 35.81 36.08 372,782 +0.43(+1.20%)
Aug 15, 2018 35.67 35.78 35.47 35.65 172,716 -0.24(-0.68%)
Aug 14, 2018 35.68 35.96 35.61 35.89 133,017 +0.34(+0.96%)
Aug 13, 2018 35.86 35.96 35.54 35.55 163,866 -0.33(-0.93%)
Aug 10, 2018 35.89 35.97 35.68 35.88 165,991 -0.37(-1.01%)
Aug 09, 2018 36.39 36.42 36.23 36.25 148,719 -0.16(-0.43%)
Aug 08, 2018 36.33 36.47 36.25 36.41 146,849 +0.10(+0.26%)
Aug 07, 2018 36.27 36.51 36.21 36.31 165,620 +0.15(+0.41%)
Aug 06, 2018 36.09 36.26 35.99 36.16 214,917 +0.13(+0.36%)
Aug 03, 2018 35.87 36.05 35.87 36.03 127,527 +0.12(+0.34%)
Aug 02, 2018 35.65 35.99 35.57 35.91 147,891 +0.02(+0.05%)
Aug 01, 2018 36.02 36.22 35.78 35.89 163,970 +0.03(+0.10%)
Jul 31, 2018 36.10 36.14 35.76 35.86 723,125 -0.20(-0.56%)
Jul 30, 2018 36.10 36.33 36.02 36.06 228,749 +0.00(+0.00%)
Jul 27, 2018 36.07 36.27 35.90 36.06 162,328 +0.01(+0.02%)
Jul 26, 2018 36.10 36.29 36.03 36.05 206,935 +0.02(+0.05%)
Jul 25, 2018 35.92 36.08 35.77 36.03 211,362 +0.03(+0.10%)
Jul 24, 2018 36.02 36.20 35.90 36.00 230,803 +0.07(+0.19%)
Jul 23, 2018 35.50 35.99 35.49 35.93 154,682 +0.42(+1.18%)
Jul 20, 2018 35.38 35.60 35.23 35.51 214,306 +0.10(+0.27%)
Jul 19, 2018 35.70 35.70 35.36 35.41 193,547 -0.42(-1.17%)
Jul 18, 2018 35.44 35.88 35.41 35.83 203,482 +0.47(+1.33%)
Jul 17, 2018 35.33 35.47 35.20 35.36 192,010 +0.07(+0.20%)
Jul 16, 2018 34.86 35.30 34.86 35.29 283,310 +0.59(+1.69%)
Jul 13, 2018 34.78 34.88 34.48 34.71 256,485 -0.21(-0.60%)
Jul 12, 2018 35.11 35.11 34.73 34.92 204,422 +0.03(+0.08%)
Jul 11, 2018 34.86 35.09 34.85 34.89 239,973 -0.20(-0.57%)
Jul 10, 2018 35.31 35.35 34.99 35.09 232,327 -0.14(-0.39%)
Jul 09, 2018 34.64 35.27 34.59 35.23 418,340 +0.77(+2.23%)
Jul 06, 2018 34.21 34.60 34.09 34.46 185,544 +0.16(+0.46%)
Jul 05, 2018 34.37 34.39 34.20 34.30 190,985 +0.09(+0.26%)
Jul 03, 2018 34.22 34.22 34.22 0 -0.24(-0.68%)
Jul 02, 2018 34.04 34.48 33.98 34.45 491,221 +0.21(+0.61%)
Jun 29, 2018 34.64 34.87 34.24 34.24 356,959 -0.04(-0.13%)
Jun 28, 2018 34.09 34.43 33.98 34.29 195,107 +0.23(+0.67%)
Jun 27, 2018 34.51 34.68 34.06 34.06 195,793 -0.46(-1.34%)
Jun 26, 2018 34.64 34.70 34.32 34.52 192,015 -0.10(-0.30%)
Jun 25, 2018 34.85 34.93 34.40 34.63 222,964 -0.38(-1.07%)
Jun 22, 2018 35.37 35.42 34.99 35.00 189,619 -0.17(-0.50%)
Jun 21, 2018 35.18 35.34 34.92 35.18 140,276 -0.09(-0.25%)
Jun 20, 2018 35.51 35.54 35.26 35.26 199,249 -0.08(-0.22%)
Jun 19, 2018 35.06 35.41 35.06 35.34 233,027 -0.04(-0.12%)
Jun 18, 2018 35.15 35.41 35.02 35.39 163,033 -0.01(-0.02%)
Jun 15, 2018 35.50 34.99 35.40 374,264 -0.02(-0.05%)
Jun 14, 2018 35.81 35.81 35.32 35.41 220,275 -0.27(-0.76%)
Jun 13, 2018 35.81 36.10 35.68 35.68 207,390 -0.11(-0.32%)
Jun 12, 2018 35.99 36.09 35.67 35.80 193,825 -0.16(-0.44%)
Jun 11, 2018 36.16 36.26 35.95 35.95 237,712 -0.14(-0.39%)
Jun 08, 2018 35.96 36.09 35.81 36.09 162,882 +0.13(+0.36%)
Jun 07, 2018 36.03 36.14 35.78 35.96 234,506 +0.07(+0.19%)
Jun 06, 2018 35.90 35.89 217,591 +0.61(+1.72%)
Jun 05, 2018 35.32 35.38 35.11 35.28 246,310 -0.16(-0.44%)
Jun 04, 2018 35.45 35.49 35.33 35.44 269,857 +0.18(+0.52%)
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.