Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

59.28 +0.22 (+0.38%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.62 29.80 29.41 29.58 269,472 -0.15(-0.49%)
Jan 30, 2017 29.83 29.83 29.47 29.73 398,980 -0.24(-0.80%)
Jan 27, 2017 30.15 30.15 29.91 29.97 398,362 -0.14(-0.45%)
Jan 26, 2017 30.06 30.18 29.96 30.10 424,143 +0.08(+0.26%)
Jan 25, 2017 30.07 30.07 29.76 30.03 492,847 +0.47(+1.59%)
Jan 24, 2017 29.33 29.67 29.22 29.56 344,551 +0.33(+1.14%)
Jan 23, 2017 29.34 29.42 29.12 29.22 271,707 -0.12(-0.41%)
Jan 20, 2017 29.32 29.45 29.24 29.34 298,032 +0.14(+0.47%)
Jan 19, 2017 29.44 29.47 29.13 29.21 220,013 -0.17(-0.57%)
Jan 18, 2017 29.29 29.38 28.97 29.37 215,453 +0.22(+0.75%)
Jan 17, 2017 29.72 29.76 29.10 29.15 520,370 -0.66(-2.21%)
Jan 13, 2017 29.81 29.81 29.81 0 +0.15(+0.52%)
Jan 12, 2017 29.80 29.82 29.38 29.66 377,609 -0.22(-0.74%)
Jan 11, 2017 29.81 29.89 29.58 29.88 325,651 +0.13(+0.43%)
Jan 10, 2017 29.65 29.93 29.55 29.75 491,629 +0.12(+0.40%)
Jan 09, 2017 29.85 29.85 29.57 29.63 356,261 -0.26(-0.86%)
Jan 06, 2017 29.90 29.98 29.73 29.89 339,738 +0.12(+0.40%)
Jan 05, 2017 30.05 30.05 29.52 29.77 566,848 -0.32(-1.05%)
Jan 04, 2017 29.87 30.11 29.85 30.08 525,291 +0.31(+1.03%)
Jan 03, 2017 29.86 30.01 29.51 29.78 660,855 +0.25(+0.84%)
Dec 30, 2016 29.53 29.53 29.53 0 +0.08(+0.26%)
Dec 29, 2016 29.89 29.89 29.31 29.45 267,970 -0.20(-0.69%)
Dec 28, 2016 30.01 30.01 29.62 29.66 216,601 -0.27(-0.90%)
Dec 27, 2016 29.99 29.99 29.88 29.93 266,487 +0.05(+0.17%)
Dec 23, 2016 29.88 29.88 29.88 0 +0.05(+0.17%)
Dec 22, 2016 29.94 29.94 29.72 29.82 281,490 -0.09(-0.29%)
Dec 21, 2016 29.96 29.97 29.80 29.91 355,805 -0.05(-0.17%)
Dec 20, 2016 29.95 29.96 29.81 29.96 830,530 +0.32(+1.09%)
Dec 19, 2016 29.74 29.74 29.36 29.64 516,294 +0.06(+0.20%)
Dec 16, 2016 30.02 30.02 29.53 29.58 416,585 -0.24(-0.80%)
Dec 15, 2016 29.69 29.99 29.59 29.82 531,965 +0.30(+1.01%)
Dec 14, 2016 29.59 29.95 29.40 29.52 445,890 -0.18(-0.60%)
Dec 13, 2016 29.76 29.87 29.48 29.70 358,816 +0.04(+0.14%)
Dec 12, 2016 29.97 29.99 29.55 29.65 535,488 -0.30(-0.99%)
Dec 09, 2016 29.96 29.96 29.72 29.95 495,498 +0.03(+0.11%)
Dec 08, 2016 29.74 30.06 29.58 29.92 701,583 +0.34(+1.15%)
Dec 07, 2016 29.31 29.58 29.14 29.58 480,424 +0.43(+1.46%)
Dec 06, 2016 29.08 29.16 28.80 29.15 550,991 +0.29(+1.00%)
Dec 05, 2016 28.73 28.94 28.73 28.86 524,715 +0.34(+1.19%)
Dec 02, 2016 28.79 28.79 28.42 28.52 378,137 -0.27(-0.95%)
Dec 01, 2016 28.54 28.87 28.50 28.79 470,276 +0.46(+1.62%)
Nov 30, 2016 28.45 28.59 28.27 28.33 332,221 +0.31(+1.09%)
Nov 29, 2016 28.01 28.13 27.95 28.03 338,551 +0.08(+0.27%)
Nov 28, 2016 28.23 28.23 27.92 27.95 373,715 -0.36(-1.26%)
Nov 25, 2016 28.37 28.37 28.22 28.31 320,034 +0.05(+0.18%)
Nov 23, 2016 28.26 28.26 28.26 0 +0.15(+0.55%)
Nov 22, 2016 28.11 28.16 27.93 28.11 1,117,010 +0.08(+0.30%)
Nov 21, 2016 28.14 28.14 27.88 28.02 425,536 +0.04(+0.16%)
Nov 18, 2016 28.30 28.30 27.81 27.98 296,355 +0.08(+0.27%)
Nov 17, 2016 27.77 27.93 27.55 27.90 339,560 +0.36(+1.30%)
Nov 16, 2016 27.79 27.79 27.49 27.54 517,708 -0.37(-1.34%)
Nov 15, 2016 27.82 28.08 27.39 27.92 541,481 +0.04(+0.15%)
Nov 14, 2016 28.17 28.32 27.53 27.88 749,691 +0.60(+2.18%)
Nov 11, 2016 26.96 27.28 26.91 27.28 439,956 +0.16(+0.60%)
Nov 10, 2016 26.17 27.23 26.52 27.12 1,005,263 +0.97(+3.71%)
Nov 09, 2016 25.40 26.29 25.37 26.15 496,842 +1.00(+3.99%)
Nov 08, 2016 25.14 25.25 24.90 25.14 119,287 +0.02(+0.07%)
Nov 07, 2016 25.02 25.14 24.95 25.13 128,094 +0.57(+2.32%)
Nov 04, 2016 24.67 24.75 24.48 24.56 113,192 -0.09(-0.35%)
Nov 03, 2016 24.61 24.81 24.58 24.64 70,872 +0.03(+0.10%)
Nov 02, 2016 24.77 24.77 24.50 24.62 246,747 -0.16(-0.65%)
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.