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 (%)
Dec 29, 2017 35.28 35.28 35.28 0 -0.23(-0.63%)
Dec 28, 2017 35.44 35.51 35.35 35.51 390,391 +0.16(+0.47%)
Dec 27, 2017 35.33 35.40 35.27 35.34 224,837 -0.02(-0.05%)
Dec 26, 2017 35.49 35.56 35.24 35.36 300,213 -0.13(-0.37%)
Dec 22, 2017 35.69 35.69 35.32 35.49 316,259 -0.08(-0.22%)
Dec 21, 2017 35.47 35.66 35.43 35.57 457,294 +0.31(+0.88%)
Dec 20, 2017 35.60 35.62 35.25 35.26 332,594 -0.08(-0.22%)
Dec 19, 2017 35.70 35.70 35.33 35.33 346,262 -0.16(-0.46%)
Dec 18, 2017 35.51 35.64 35.37 35.50 327,706 +0.31(+0.89%)
Dec 15, 2017 35.02 35.38 34.87 35.19 336,666 +0.41(+1.17%)
Dec 14, 2017 35.15 35.23 34.75 34.78 261,225 -0.24(-0.69%)
Dec 13, 2017 35.44 35.50 35.01 35.02 514,687 -0.42(-1.19%)
Dec 12, 2017 35.22 35.56 35.14 35.44 257,431 +0.32(+0.91%)
Dec 11, 2017 35.30 35.30 35.03 35.12 329,403 -0.09(-0.27%)
Dec 08, 2017 35.30 35.30 34.97 35.22 255,783 +0.18(+0.52%)
Dec 07, 2017 34.85 35.16 34.81 35.04 215,721 +0.09(+0.25%)
Dec 06, 2017 34.97 35.14 34.86 34.95 214,205 -0.11(-0.32%)
Dec 05, 2017 35.45 35.46 35.00 35.06 809,721 -0.25(-0.71%)
Dec 04, 2017 35.58 35.66 35.31 35.31 726,421 +0.53(+1.54%)
Dec 01, 2017 34.81 34.95 34.26 34.78 479,293 +0.03(+0.07%)
Nov 30, 2017 34.89 35.19 34.64 34.75 468,263 +0.10(+0.30%)
Nov 29, 2017 34.29 34.81 34.13 34.65 301,887 +0.65(+1.93%)
Nov 28, 2017 33.26 34.04 33.19 34.00 221,261 +0.81(+2.44%)
Nov 27, 2017 33.19 33.36 33.19 33.19 114,056 +0.01(+0.03%)
Nov 24, 2017 33.34 33.34 33.18 33.18 40,483 -0.08(-0.23%)
Nov 22, 2017 33.38 33.46 33.26 33.26 149,598 -0.11(-0.34%)
Nov 21, 2017 33.38 33.41 33.32 33.37 164,248 +0.08(+0.23%)
Nov 20, 2017 33.19 33.32 33.09 33.29 126,010 +0.21(+0.63%)
Nov 17, 2017 32.99 33.16 32.92 33.08 120,134 -0.03(-0.08%)
Nov 16, 2017 33.24 33.27 33.09 33.11 133,609 +0.03(+0.08%)
Nov 15, 2017 32.76 33.17 32.66 33.08 223,534 +0.09(+0.29%)
Nov 14, 2017 32.87 33.01 32.79 32.99 120,806 -0.01(-0.03%)
Nov 13, 2017 32.76 33.03 32.70 33.00 114,964 +0.09(+0.29%)
Nov 10, 2017 33.02 33.03 32.88 32.90 137,978 -0.08(-0.23%)
Nov 09, 2017 32.92 33.10 32.65 32.98 268,568 -0.09(-0.29%)
Nov 08, 2017 33.19 33.27 33.00 33.07 228,858 -0.21(-0.62%)
Nov 07, 2017 33.74 33.84 33.18 33.28 316,172 -0.46(-1.35%)
Nov 06, 2017 33.72 33.81 33.64 33.74 187,568 -0.05(-0.15%)
Nov 03, 2017 33.83 33.84 33.66 33.79 280,696 -0.09(-0.28%)
Nov 02, 2017 33.60 33.95 33.50 33.88 172,512 +0.24(+0.72%)
Nov 01, 2017 33.75 33.87 33.57 33.64 311,765 +0.05(+0.15%)
Oct 31, 2017 33.68 33.80 33.58 33.59 349,237 -0.07(-0.20%)
Oct 30, 2017 33.86 33.60 33.66 236,895 -0.21(-0.61%)
Oct 27, 2017 33.82 33.91 33.64 33.87 264,452 +0.03(+0.08%)
Oct 26, 2017 33.77 33.97 33.77 33.84 197,565 +0.18(+0.54%)
Oct 25, 2017 33.94 33.94 33.44 33.66 340,638 -0.15(-0.43%)
Oct 24, 2017 33.71 33.88 33.65 33.81 178,177 +0.22(+0.64%)
Oct 23, 2017 33.71 33.73 33.54 33.59 205,013 -0.09(-0.26%)
Oct 20, 2017 33.66 33.70 33.56 33.68 207,899 +0.35(+1.06%)
Oct 19, 2017 33.08 33.33 33.01 33.32 211,113 +0.09(+0.26%)
Oct 18, 2017 33.20 33.31 33.11 33.24 192,645 +0.17(+0.52%)
Oct 17, 2017 33.36 33.36 33.01 33.07 163,773 -0.19(-0.57%)
Oct 16, 2017 33.13 33.27 33.12 33.26 174,860 +0.22(+0.68%)
Oct 13, 2017 32.94 33.16 32.76 33.03 256,142 -0.04(-0.13%)
Oct 12, 2017 33.41 33.41 33.04 33.07 211,389 -0.22(-0.67%)
Oct 11, 2017 33.30 33.33 32.93 33.30 230,059 -0.05(-0.16%)
Oct 10, 2017 33.24 33.35 33.18 33.35 195,455 +0.16(+0.47%)
Oct 09, 2017 33.40 33.40 33.13 33.19 292,972 -0.12(-0.36%)
Oct 06, 2017 33.41 33.44 33.15 33.32 203,442 +0.01(+0.03%)
Oct 05, 2017 33.01 33.38 32.91 33.31 263,658 +0.34(+1.02%)
Oct 04, 2017 33.08 33.14 32.96 32.97 226,367 -0.15(-0.44%)
Oct 03, 2017 33.07 33.13 32.94 33.12 244,770 +0.09(+0.26%)
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.