Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

59.30 +0.24 (+0.41%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.49 37.64 37.33 37.45 298,314 +0.03(+0.07%)
Jan 30, 2018 37.56 37.80 37.37 37.42 422,904 -0.42(-1.10%)
Jan 29, 2018 38.07 38.15 37.82 37.84 397,526 -0.17(-0.43%)
Jan 26, 2018 37.87 38.00 37.68 38.00 395,561 +0.23(+0.62%)
Jan 25, 2018 37.96 37.96 37.65 37.77 410,515 -0.06(-0.16%)
Jan 24, 2018 37.80 37.95 37.60 37.83 363,017 +0.17(+0.46%)
Jan 23, 2018 37.60 37.72 37.40 37.66 474,139 +0.04(+0.12%)
Jan 22, 2018 37.29 37.61 37.29 37.61 312,205 +0.27(+0.72%)
Jan 19, 2018 37.16 37.34 37.12 37.34 394,367 +0.31(+0.84%)
Jan 18, 2018 37.20 37.21 37.00 37.03 412,847 -0.10(-0.28%)
Jan 17, 2018 36.99 37.20 36.67 37.14 3,829,983 +0.27(+0.73%)
Jan 16, 2018 37.33 37.33 36.68 36.87 925,977 -0.14(-0.38%)
Jan 12, 2018 37.00 37.00 37.00 0 +0.30(+0.80%)
Jan 11, 2018 36.62 36.71 36.50 36.71 485,384 +0.23(+0.62%)
Jan 10, 2018 36.66 36.48 507,169 +0.28(+0.77%)
Jan 09, 2018 36.05 36.37 35.98 36.21 419,823 +0.27(+0.75%)
Jan 08, 2018 35.98 35.99 35.82 35.94 446,099 -0.02(-0.05%)
Jan 05, 2018 36.03 36.03 35.77 35.95 404,476 +0.10(+0.27%)
Jan 04, 2018 35.70 36.10 35.68 35.86 683,013 +0.34(+0.95%)
Jan 03, 2018 35.41 35.58 35.34 35.52 423,431 +0.13(+0.37%)
Jan 02, 2018 35.64 35.74 35.25 35.39 390,509 -0.04(-0.12%)
Dec 29, 2017 35.43 35.43 35.43 0 -0.23(-0.63%)
Dec 28, 2017 35.59 35.67 35.50 35.66 388,730 +0.17(+0.47%)
Dec 27, 2017 35.48 35.55 35.42 35.49 223,879 -0.02(-0.05%)
Dec 26, 2017 35.64 35.71 35.39 35.51 298,935 -0.13(-0.37%)
Dec 22, 2017 35.84 35.84 35.47 35.64 314,913 -0.08(-0.22%)
Dec 21, 2017 35.62 35.81 35.58 35.72 455,347 +0.31(+0.88%)
Dec 20, 2017 35.75 35.77 35.40 35.41 331,178 -0.08(-0.22%)
Dec 19, 2017 35.85 35.85 35.48 35.48 344,788 -0.17(-0.46%)
Dec 18, 2017 35.66 35.79 35.52 35.65 326,311 +0.31(+0.89%)
Dec 15, 2017 35.17 35.54 35.02 35.34 335,233 +0.41(+1.17%)
Dec 14, 2017 35.30 35.38 34.89 34.93 260,113 -0.24(-0.69%)
Dec 13, 2017 35.59 35.65 35.16 35.17 512,497 -0.42(-1.19%)
Dec 12, 2017 35.37 35.71 35.29 35.59 256,335 +0.32(+0.91%)
Dec 11, 2017 35.45 35.45 35.18 35.27 328,001 -0.10(-0.27%)
Dec 08, 2017 35.45 35.45 35.12 35.37 254,695 +0.18(+0.52%)
Dec 07, 2017 35.00 35.31 34.95 35.19 214,803 +0.09(+0.25%)
Dec 06, 2017 35.12 35.29 35.01 35.10 213,293 -0.11(-0.32%)
Dec 05, 2017 35.60 35.61 35.15 35.21 806,274 -0.25(-0.71%)
Dec 04, 2017 35.73 35.81 35.47 35.47 723,329 +0.54(+1.54%)
Dec 01, 2017 34.96 35.10 34.41 34.93 477,253 +0.03(+0.07%)
Nov 30, 2017 35.04 35.34 34.79 34.90 466,270 +0.10(+0.30%)
Nov 29, 2017 34.44 34.95 34.27 34.80 300,602 +0.66(+1.93%)
Nov 28, 2017 33.40 34.18 33.34 34.14 220,319 +0.81(+2.44%)
Nov 27, 2017 33.33 33.50 33.33 33.33 113,570 +0.01(+0.03%)
Nov 24, 2017 33.48 33.48 33.32 33.32 40,311 -0.08(-0.23%)
Nov 22, 2017 33.53 33.61 33.40 33.40 148,961 -0.11(-0.34%)
Nov 21, 2017 33.53 33.55 33.46 33.51 163,548 +0.08(+0.23%)
Nov 20, 2017 33.34 33.46 33.23 33.43 125,474 +0.21(+0.62%)
Nov 17, 2017 33.13 33.30 33.06 33.22 119,623 -0.03(-0.08%)
Nov 16, 2017 33.38 33.41 33.23 33.25 133,040 +0.03(+0.08%)
Nov 15, 2017 32.90 33.31 32.80 33.22 222,582 +0.10(+0.29%)
Nov 14, 2017 33.01 33.15 32.93 33.13 120,292 -0.01(-0.03%)
Nov 13, 2017 32.90 33.17 32.84 33.14 114,475 +0.10(+0.29%)
Nov 10, 2017 33.16 33.17 33.03 33.04 137,391 -0.08(-0.23%)
Nov 09, 2017 33.06 33.25 32.79 33.12 267,424 -0.10(-0.29%)
Nov 08, 2017 33.33 33.41 33.14 33.22 227,884 -0.21(-0.62%)
Nov 07, 2017 33.88 33.99 33.33 33.42 314,827 -0.46(-1.35%)
Nov 06, 2017 33.86 33.95 33.79 33.88 186,769 -0.05(-0.15%)
Nov 03, 2017 33.98 33.99 33.80 33.93 279,501 -0.10(-0.28%)
Nov 02, 2017 33.74 34.10 33.64 34.03 171,778 +0.24(+0.72%)
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.