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 (%)
Mar 31, 2017 30.15 30.20 30.00 30.00 226,962 -0.20(-0.68%)
Mar 30, 2017 29.83 30.28 29.80 30.20 265,336 +0.39(+1.32%)
Mar 29, 2017 29.93 29.97 29.76 29.81 183,599 -0.12(-0.40%)
Mar 28, 2017 29.44 30.04 29.44 29.93 342,225 +0.42(+1.42%)
Mar 27, 2017 29.09 29.56 28.94 29.51 460,604 -0.14(-0.46%)
Mar 24, 2017 29.76 29.87 29.47 29.65 355,672 -0.02(-0.06%)
Mar 23, 2017 29.52 29.98 29.47 29.67 456,105 +0.09(+0.32%)
Mar 22, 2017 29.47 29.73 29.24 29.57 587,729 -0.10(-0.35%)
Mar 21, 2017 30.73 30.73 29.62 29.68 926,863 -0.93(-3.04%)
Mar 20, 2017 30.82 30.84 30.60 30.61 337,073 -0.28(-0.91%)
Mar 17, 2017 31.23 31.23 30.81 30.89 310,781 -0.26(-0.84%)
Mar 16, 2017 31.12 31.30 31.06 31.15 316,183 +0.12(+0.38%)
Mar 15, 2017 31.16 31.22 30.90 31.03 374,644 -0.03(-0.11%)
Mar 14, 2017 30.99 31.06 30.82 31.06 538,959 -0.03(-0.11%)
Mar 13, 2017 31.12 31.16 30.97 31.10 368,618 +0.03(+0.08%)
Mar 10, 2017 31.26 31.26 30.85 31.07 441,351 +0.01(+0.03%)
Mar 09, 2017 31.10 31.24 30.96 31.06 347,830 +0.07(+0.22%)
Mar 08, 2017 31.33 31.41 30.98 30.99 375,534 -0.03(-0.08%)
Mar 07, 2017 31.15 31.15 30.95 31.02 299,148 -0.09(-0.30%)
Mar 06, 2017 31.17 31.21 30.97 31.11 325,756 -0.20(-0.65%)
Mar 03, 2017 31.22 31.39 31.22 31.32 520,842 +0.11(+0.35%)
Mar 02, 2017 31.79 31.81 31.19 31.21 618,553 -0.48(-1.53%)
Mar 01, 2017 31.48 31.77 31.44 31.69 823,475 +0.81(+2.62%)
Feb 28, 2017 30.88 30.88 30.71 30.88 984,906 -0.08(-0.25%)
Feb 27, 2017 30.85 30.99 30.82 30.96 345,592 +0.14(+0.47%)
Feb 24, 2017 30.82 30.87 30.68 30.82 382,452 -0.24(-0.77%)
Feb 23, 2017 31.09 31.29 30.83 31.05 380,493 +0.03(+0.08%)
Feb 22, 2017 30.90 31.10 30.82 31.03 348,654 +0.03(+0.11%)
Feb 21, 2017 31.00 31.05 30.90 30.99 738,328 +0.14(+0.44%)
Feb 17, 2017 30.86 30.86 30.86 0 -0.03(-0.08%)
Feb 16, 2017 30.93 30.93 30.67 30.88 441,656 -0.03(-0.11%)
Feb 15, 2017 30.78 30.95 30.61 30.92 841,339 +0.21(+0.69%)
Feb 14, 2017 30.35 30.71 30.29 30.71 669,436 +0.37(+1.21%)
Feb 13, 2017 30.20 30.48 30.20 30.34 384,342 +0.31(+1.05%)
Feb 10, 2017 30.05 30.11 29.93 30.02 358,912 +0.09(+0.31%)
Feb 09, 2017 29.67 29.96 29.57 29.93 322,441 +0.39(+1.32%)
Feb 08, 2017 29.70 29.40 29.54 341,643 -0.22(-0.74%)
Feb 07, 2017 29.93 30.00 29.71 29.76 302,486 -0.07(-0.23%)
Feb 06, 2017 30.19 30.19 29.78 29.83 341,823 -0.12(-0.40%)
Feb 03, 2017 29.88 29.97 29.61 29.95 480,528 +0.60(+2.03%)
Feb 02, 2017 29.31 29.49 29.21 29.35 200,390 -0.10(-0.35%)
Feb 01, 2017 29.70 29.84 29.40 29.46 703,511 +0.00(+0.00%)
Jan 31, 2017 29.50 29.68 29.29 29.46 270,624 -0.14(-0.49%)
Jan 30, 2017 29.70 29.70 29.34 29.60 400,686 -0.24(-0.80%)
Jan 27, 2017 30.02 30.02 29.79 29.84 400,065 -0.14(-0.45%)
Jan 26, 2017 29.93 30.05 29.84 29.97 425,956 +0.08(+0.26%)
Jan 25, 2017 29.94 29.94 29.63 29.90 494,953 +0.47(+1.59%)
Jan 24, 2017 29.21 29.54 29.10 29.43 346,024 +0.33(+1.14%)
Jan 23, 2017 29.22 29.29 28.99 29.10 272,868 -0.12(-0.41%)
Jan 20, 2017 29.19 29.32 29.11 29.22 299,306 +0.14(+0.47%)
Jan 19, 2017 29.32 29.34 29.00 29.08 220,954 -0.17(-0.57%)
Jan 18, 2017 29.17 29.25 28.85 29.25 216,374 +0.22(+0.75%)
Jan 17, 2017 29.59 29.63 28.98 29.03 522,595 -0.65(-2.21%)
Jan 13, 2017 29.68 29.68 29.68 0 +0.15(+0.52%)
Jan 12, 2017 29.68 29.69 29.26 29.53 379,223 -0.22(-0.74%)
Jan 11, 2017 29.68 29.76 29.46 29.75 327,043 +0.13(+0.43%)
Jan 10, 2017 29.52 29.80 29.42 29.63 493,730 +0.12(+0.40%)
Jan 09, 2017 29.72 29.72 29.45 29.51 357,784 -0.26(-0.86%)
Jan 06, 2017 29.77 29.85 29.61 29.76 341,190 +0.12(+0.40%)
Jan 05, 2017 29.92 29.92 29.40 29.64 569,271 -0.31(-1.05%)
Jan 04, 2017 29.74 29.98 29.72 29.96 527,536 +0.31(+1.03%)
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.