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 (%)
Sep 30, 2015 22.28 22.33 22.12 22.33 59,141 +0.27(+1.24%)
Sep 29, 2015 22.04 22.08 21.88 22.06 68,853 +0.05(+0.23%)
Sep 28, 2015 22.38 22.47 21.94 22.01 101,380 -0.49(-2.17%)
Sep 25, 2015 22.52 22.66 22.42 22.50 76,086 +0.27(+1.19%)
Sep 24, 2015 22.27 22.27 22.05 22.23 131,958 -0.15(-0.67%)
Sep 23, 2015 22.35 22.46 22.27 22.38 244,106 +0.06(+0.26%)
Sep 22, 2015 22.37 22.39 22.22 22.33 338,847 -0.30(-1.32%)
Sep 21, 2015 22.50 22.69 22.50 22.62 61,318 +0.28(+1.26%)
Sep 18, 2015 22.49 22.57 22.34 22.34 84,277 -0.45(-1.96%)
Sep 17, 2015 22.99 23.17 22.73 22.79 59,607 -0.24(-1.04%)
Sep 16, 2015 22.88 23.04 22.78 23.03 84,981 +0.16(+0.72%)
Sep 15, 2015 22.62 22.93 22.62 22.86 360,616 +0.30(+1.35%)
Sep 14, 2015 22.60 22.64 22.52 22.56 436,998 -0.03(-0.15%)
Sep 11, 2015 22.43 22.60 22.35 22.59 80,093 +0.08(+0.37%)
Sep 10, 2015 22.36 22.65 22.36 22.51 95,059 +0.10(+0.44%)
Sep 09, 2015 22.89 22.91 22.39 22.41 102,375 -0.26(-1.16%)
Sep 08, 2015 22.48 22.67 22.41 22.67 709,854 +0.53(+2.38%)
Sep 04, 2015 22.31 22.15 22.15 22.15 401,514 -0.38(-1.68%)
Sep 03, 2015 22.53 22.74 22.49 22.53 167,286 +0.12(+0.51%)
Sep 02, 2015 22.39 22.46 22.16 22.41 301,341 +0.25(+1.11%)
Sep 01, 2015 22.45 22.52 22.01 22.16 1,999,797 -0.72(-3.13%)
Aug 31, 2015 22.95 22.98 22.83 22.88 846,113 -0.16(-0.68%)
Aug 28, 2015 23.04 23.05 22.89 23.04 606,925 -0.02(-0.07%)
Aug 27, 2015 22.85 23.15 22.73 23.05 233,023 +0.52(+2.29%)
Aug 26, 2015 22.31 22.57 21.93 22.54 153,514 +0.74(+3.40%)
Aug 25, 2015 22.92 22.92 21.79 21.79 1,324,403 -0.42(-1.88%)
Aug 24, 2015 21.76 22.87 16.30 22.21 896,565 -1.05(-4.51%)
Aug 21, 2015 23.61 23.73 23.26 23.26 450,428 -0.63(-2.63%)
Aug 20, 2015 24.20 24.21 23.89 23.89 111,362 -0.53(-2.19%)
Aug 19, 2015 24.56 24.59 24.30 24.42 63,343 -0.18(-0.73%)
Aug 18, 2015 24.62 24.66 24.55 24.61 86,970 -0.00(-0.00%)
Aug 17, 2015 24.52 24.62 24.37 24.61 113,365 +0.06(+0.26%)
Aug 14, 2015 24.38 24.55 24.37 24.54 263,214 +0.17(+0.68%)
Aug 13, 2015 24.33 24.46 24.23 24.38 65,623 +0.09(+0.37%)
Aug 12, 2015 24.36 24.36 23.97 24.29 154,422 -0.21(-0.84%)
Aug 11, 2015 24.47 24.57 24.42 24.49 117,419 -0.20(-0.80%)
Aug 10, 2015 24.61 24.69 24.59 24.69 77,904 +0.27(+1.11%)
Aug 07, 2015 24.48 24.49 24.30 24.42 70,672 -0.03(-0.13%)
Aug 06, 2015 24.62 24.62 24.33 24.45 78,485 -0.09(-0.37%)
Aug 05, 2015 24.68 24.69 24.49 24.54 86,121 +0.05(+0.21%)
Aug 04, 2015 24.59 24.61 24.47 24.49 74,997 -0.04(-0.15%)
Aug 03, 2015 24.54 24.56 24.38 24.52 401,529 +0.03(+0.13%)
Jul 31, 2015 24.57 24.61 24.49 24.49 46,467 -0.10(-0.40%)
Jul 30, 2015 24.56 24.59 24.46 24.59 75,994 +0.03(+0.13%)
Jul 29, 2015 24.42 24.56 24.33 24.56 78,746 +0.20(+0.81%)
Jul 28, 2015 24.36 24.38 24.19 24.36 115,048 +0.12(+0.51%)
Jul 27, 2015 24.32 24.39 24.20 24.24 188,565 -0.21(-0.84%)
Jul 24, 2015 24.64 24.64 24.40 24.44 195,825 -0.20(-0.80%)
Jul 23, 2015 24.94 24.94 24.57 24.64 115,230 -0.21(-0.83%)
Jul 22, 2015 24.68 24.89 24.68 24.84 167,249 +0.16(+0.63%)
Jul 21, 2015 24.77 24.82 24.63 24.69 95,287 -0.02(-0.10%)
Jul 20, 2015 24.72 24.79 24.66 24.71 525,042 +0.02(+0.07%)
Jul 17, 2015 24.80 24.80 24.61 24.70 98,417 -0.07(-0.27%)
Jul 16, 2015 24.66 24.76 24.66 24.76 344,654 +0.24(+0.97%)
Jul 15, 2015 24.47 24.59 24.42 24.52 105,653 +0.12(+0.51%)
Jul 14, 2015 24.29 24.43 24.24 24.40 93,011 +0.08(+0.34%)
Jul 13, 2015 24.20 24.33 24.20 24.32 400,181 +0.24(+0.99%)
Jul 10, 2015 24.16 24.16 23.99 24.08 110,052 +0.30(+1.24%)
Jul 09, 2015 23.96 23.96 23.78 23.78 70,962 +0.13(+0.56%)
Jul 08, 2015 23.77 23.88 23.64 23.65 69,119 -0.39(-1.61%)
Jul 07, 2015 24.05 24.05 23.64 24.04 99,408 +0.03(+0.14%)
Jul 06, 2015 23.82 24.01 23.76 24.01 1,146,521 -0.06(-0.24%)
Jul 02, 2015 24.14 24.06 24.06 24.06 102,871 -0.08(-0.34%)
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.