Fidelity Financials MSCI ETF (NY: FNCL )

43.31 USD -0.32 (-0.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 43.30 43.37 42.81 43.31 164,219 -0.32(-0.73%)
Jan 22, 2021 43.51 43.79 43.36 43.63 141,600 -0.30(-0.68%)
Jan 21, 2021 44.36 44.48 43.93 43.93 261,062 -0.49(-1.10%)
Jan 20, 2021 44.57 44.58 44.23 44.42 540,037 -0.14(-0.31%)
Jan 19, 2021 44.66 44.69 44.25 44.56 326,770 +0.18(+0.41%)
Jan 15, 2021 44.56 44.69 44.05 44.38 252,800 -0.74(-1.64%)
Jan 14, 2021 44.99 45.30 44.82 45.12 220,040 +0.27(+0.60%)
Jan 13, 2021 44.87 45.00 44.56 44.85 275,187 -0.11(-0.24%)
Jan 12, 2021 44.72 45.10 44.59 44.96 331,389 +0.52(+1.17%)
Jan 11, 2021 43.98 44.51 43.62 44.44 183,985 +0.17(+0.38%)
Jan 08, 2021 44.55 44.55 43.71 44.27 169,800 -0.09(-0.20%)
Jan 07, 2021 44.45 44.77 44.35 44.36 245,838 +0.59(+1.35%)
Jan 06, 2021 42.50 44.11 42.50 43.77 320,068 +1.93(+4.61%)
Jan 05, 2021 41.55 42.03 41.47 41.84 103,346 +0.22(+0.53%)
Jan 04, 2021 42.35 42.35 41.28 41.62 136,082 -0.60(-1.42%)
Dec 31, 2020 42.22 42.22 42.22 198,233 +0.51(+1.22%)
Dec 30, 2020 41.65 41.85 41.65 41.71 198,233 +0.21(+0.51%)
Dec 29, 2020 41.96 41.96 41.48 41.50 89,932 -0.25(-0.59%)
Dec 28, 2020 41.92 42.06 41.61 41.75 139,958 +0.17(+0.40%)
Dec 24, 2020 41.65 41.65 41.24 41.58 48,100 +0.08(+0.19%)
Dec 23, 2020 41.13 41.74 41.13 41.50 237,254 +0.68(+1.67%)
Dec 22, 2020 41.26 41.26 40.82 40.82 122,992 -0.36(-0.87%)
Dec 21, 2020 41.09 41.36 40.57 41.18 139,664 +0.31(+0.76%)
Dec 18, 2020 41.31 41.32 40.60 40.87 85,000 -0.55(-1.33%)
Dec 17, 2020 41.46 41.46 41.20 41.42 150,915 +0.16(+0.39%)
Dec 16, 2020 41.36 41.37 41.11 41.26 84,603 +0.03(+0.07%)
Dec 15, 2020 40.76 41.29 40.60 41.23 134,233 +0.74(+1.83%)
Dec 14, 2020 41.41 41.41 40.47 40.49 137,980 -0.37(-0.91%)
Dec 11, 2020 40.82 40.97 40.58 40.86 59,900 -0.38(-0.92%)
Dec 10, 2020 40.87 41.25 40.75 41.24 66,644 +0.13(+0.32%)
Dec 09, 2020 41.39 41.43 40.98 41.11 69,979 -0.08(-0.19%)
Dec 08, 2020 40.77 41.27 40.72 41.19 108,794 +0.06(+0.15%)
Dec 07, 2020 41.25 41.26 40.96 41.13 93,605 -0.29(-0.70%)
Dec 04, 2020 41.10 41.42 41.10 41.42 112,500 +0.57(+1.40%)
Dec 03, 2020 40.88 41.07 40.64 40.85 109,647 +0.06(+0.15%)
Dec 02, 2020 40.33 40.87 40.33 40.79 63,293 +0.42(+1.04%)
Dec 01, 2020 40.46 40.65 40.34 40.37 158,146 +0.63(+1.59%)
Nov 30, 2020 40.31 40.40 39.65 39.74 113,925 -0.84(-2.07%)
Nov 27, 2020 40.77 40.77 40.47 40.58 62,900 -0.17(-0.42%)
Nov 25, 2020 40.89 40.89 40.30 40.75 103,700 -0.18(-0.44%)
Nov 24, 2020 40.18 40.97 40.16 40.93 268,262 +1.37(+3.46%)
Nov 23, 2020 39.31 39.69 39.26 39.56 231,013 +0.66(+1.70%)
Nov 20, 2020 39.07 39.07 38.78 38.90 56,600 -0.31(-0.79%)
Nov 19, 2020 38.95 39.22 38.60 39.21 108,073 +0.09(+0.23%)
Nov 18, 2020 39.64 39.93 39.12 39.12 139,738 -0.35(-0.89%)
Nov 17, 2020 39.10 39.53 38.80 39.47 126,414 -0.05(-0.13%)
Nov 16, 2020 39.53 39.57 39.15 39.52 196,492 +0.92(+2.38%)
Nov 13, 2020 38.21 38.74 38.21 38.60 119,400 +0.66(+1.74%)
Nov 12, 2020 38.18 38.19 37.57 37.94 107,459 -0.65(-1.68%)
Nov 11, 2020 39.08 39.08 38.34 38.59 160,827 -0.30(-0.77%)
Nov 10, 2020 38.59 38.97 38.26 38.89 152,515 +0.43(+1.12%)
Nov 09, 2020 38.02 39.15 37.90 38.46 392,684 +2.82(+7.91%)
Nov 06, 2020 36.12 36.12 35.51 35.64 118,300 -0.29(-0.81%)
Nov 05, 2020 35.39 36.19 35.39 35.93 90,952 +0.83(+2.36%)
Nov 04, 2020 35.01 35.66 34.61 35.10 132,109 -0.48(-1.35%)
Nov 03, 2020 35.35 35.83 35.35 35.58 90,885 +0.82(+2.36%)
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.