Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.57 -0.36 (-0.62%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.11 35.11 35.11 0 +0.45(+1.30%)
Mar 28, 2018 34.62 34.93 34.25 34.66 310,950 +0.08(+0.23%)
Mar 27, 2018 35.36 35.44 34.33 34.58 413,472 -0.65(-1.85%)
Mar 26, 2018 34.77 35.29 34.53 35.23 560,026 +1.03(+3.03%)
Mar 23, 2018 35.22 35.41 34.12 34.20 635,994 -1.03(-2.91%)
Mar 22, 2018 36.12 36.19 35.14 35.22 803,426 -1.29(-3.52%)
Mar 21, 2018 36.55 36.92 36.39 36.51 259,731 +0.02(+0.05%)
Mar 20, 2018 36.53 36.67 36.45 36.49 261,690 +0.04(+0.12%)
Mar 19, 2018 36.67 36.73 36.10 36.45 356,635 -0.26(-0.71%)
Mar 16, 2018 36.67 37.00 36.66 36.71 179,360 +0.10(+0.26%)
Mar 15, 2018 36.73 36.77 36.48 36.61 169,496 +0.03(+0.09%)
Mar 14, 2018 37.10 37.10 36.49 36.58 323,036 -0.43(-1.17%)
Mar 13, 2018 37.54 37.54 36.93 37.01 326,152 -0.36(-0.97%)
Mar 12, 2018 37.48 37.60 37.30 37.38 355,840 -0.09(-0.23%)
Mar 09, 2018 36.93 37.49 36.89 37.46 259,760 +0.81(+2.22%)
Mar 08, 2018 36.67 36.73 36.30 36.65 178,675 +0.07(+0.19%)
Mar 07, 2018 36.67 36.58 282,106 -0.03(-0.07%)
Mar 06, 2018 36.58 36.65 36.19 36.61 286,755 +0.19(+0.52%)
Mar 05, 2018 35.65 36.58 35.34 36.41 399,757 +0.49(+1.37%)
Mar 02, 2018 35.50 35.97 35.17 35.92 551,904 +0.18(+0.51%)
Mar 01, 2018 36.24 36.54 35.56 35.74 643,173 -0.54(-1.48%)
Feb 28, 2018 36.89 37.09 36.28 36.28 291,137 -0.48(-1.32%)
Feb 27, 2018 37.12 37.38 36.76 36.76 266,852 -0.36(-0.98%)
Feb 26, 2018 36.81 37.12 36.65 37.12 256,645 +0.48(+1.30%)
Feb 23, 2018 36.24 36.66 36.24 36.65 177,639 +0.49(+1.36%)
Feb 22, 2018 36.09 36.16 347,703 -0.31(-0.85%)
Feb 21, 2018 36.41 37.02 36.41 36.47 284,216 +0.04(+0.12%)
Feb 20, 2018 36.48 36.78 36.30 36.42 676,967 -0.16(-0.45%)
Feb 16, 2018 36.59 36.59 36.59 0 +0.03(+0.09%)
Feb 15, 2018 36.67 36.33 36.55 528,201 +0.21(+0.57%)
Feb 14, 2018 35.45 36.38 35.39 36.35 452,398 +0.81(+2.29%)
Feb 13, 2018 35.21 35.58 35.11 35.53 432,192 +0.17(+0.49%)
Feb 12, 2018 35.21 35.70 34.93 35.36 617,918 +0.43(+1.24%)
Feb 09, 2018 34.79 35.16 33.84 34.93 900,256 +0.61(+1.79%)
Feb 08, 2018 35.86 35.86 34.31 34.31 680,972 -1.49(-4.16%)
Feb 07, 2018 35.61 36.18 35.54 35.80 510,280 +0.09(+0.24%)
Feb 06, 2018 34.37 35.78 34.14 35.71 888,326 +0.19(+0.54%)
Feb 05, 2018 36.26 36.71 34.81 35.52 1,410,998 -1.39(-3.77%)
Feb 02, 2018 37.57 37.62 36.87 36.92 867,849 -0.73(-1.93%)
Feb 01, 2018 37.21 37.66 36.82 37.64 325,000 +0.35(+0.95%)
Jan 31, 2018 37.33 37.48 37.17 37.29 299,590 +0.03(+0.07%)
Jan 30, 2018 37.40 37.64 37.21 37.26 424,712 -0.42(-1.10%)
Jan 29, 2018 37.90 37.99 37.66 37.68 399,226 -0.16(-0.43%)
Jan 26, 2018 37.71 37.84 37.52 37.84 397,252 +0.23(+0.62%)
Jan 25, 2018 37.80 37.80 37.49 37.61 412,270 -0.06(-0.16%)
Jan 24, 2018 37.63 37.79 37.44 37.67 364,569 +0.17(+0.46%)
Jan 23, 2018 37.44 37.56 37.24 37.50 476,166 +0.04(+0.12%)
Jan 22, 2018 37.13 37.45 37.13 37.45 313,540 +0.27(+0.72%)
Jan 19, 2018 37.00 37.18 36.96 37.18 396,053 +0.31(+0.84%)
Jan 18, 2018 37.04 37.06 36.85 36.87 414,612 -0.10(-0.28%)
Jan 17, 2018 36.83 37.04 36.51 36.98 3,846,356 +0.27(+0.73%)
Jan 16, 2018 37.17 37.18 36.53 36.71 929,936 -0.14(-0.38%)
Jan 12, 2018 36.85 36.85 36.85 0 +0.29(+0.80%)
Jan 11, 2018 36.47 36.55 36.35 36.55 487,459 +0.22(+0.62%)
Jan 10, 2018 36.50 36.33 509,337 +0.28(+0.77%)
Jan 09, 2018 35.90 36.22 35.83 36.05 421,617 +0.27(+0.75%)
Jan 08, 2018 35.83 35.83 35.66 35.78 448,006 -0.02(-0.05%)
Jan 05, 2018 35.88 35.88 35.62 35.80 406,205 +0.10(+0.27%)
Jan 04, 2018 35.55 35.95 35.53 35.71 685,932 +0.34(+0.95%)
Jan 03, 2018 35.26 35.43 35.19 35.37 425,241 +0.13(+0.37%)
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.