Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.65 -0.28 (-0.48%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.93 23.96 23.75 23.83 845,739 +0.09(+0.38%)
Jun 29, 2015 24.12 24.15 23.73 23.74 123,879 -0.55(-2.26%)
Jun 26, 2015 24.27 24.33 24.22 24.29 88,099 +0.08(+0.34%)
Jun 25, 2015 24.48 24.48 24.19 24.21 79,043 -0.13(-0.54%)
Jun 24, 2015 24.55 24.55 24.33 24.34 127,443 -0.22(-0.90%)
Jun 23, 2015 24.56 24.59 24.51 24.56 100,895 +0.09(+0.37%)
Jun 22, 2015 24.53 24.58 24.47 24.47 161,774 +0.12(+0.51%)
Jun 19, 2015 24.51 24.51 24.33 24.35 120,695 -0.26(-1.07%)
Jun 18, 2015 24.50 24.63 24.42 24.61 74,353 +0.23(+0.96%)
Jun 17, 2015 24.48 24.52 24.35 24.38 83,920 -0.05(-0.22%)
Jun 16, 2015 24.21 24.45 24.21 24.43 125,218 +0.13(+0.54%)
Jun 15, 2015 24.31 24.33 24.15 24.30 97,894 -0.11(-0.44%)
Jun 12, 2015 24.51 24.51 24.32 24.41 208,578 -0.03(-0.13%)
Jun 11, 2015 24.52 24.52 24.38 24.44 105,919 +0.07(+0.27%)
Jun 10, 2015 24.19 24.44 24.19 24.38 152,192 +0.32(+1.34%)
Jun 09, 2015 24.10 24.13 23.93 24.05 132,108 +0.03(+0.13%)
Jun 08, 2015 24.17 24.17 24.02 24.02 89,912 -0.11(-0.44%)
Jun 05, 2015 24.21 24.24 24.03 24.13 135,413 +0.11(+0.45%)
Jun 04, 2015 24.25 24.25 23.98 24.02 193,810 -0.18(-0.75%)
Jun 03, 2015 24.14 24.27 24.06 24.20 361,491 +0.16(+0.65%)
Jun 02, 2015 24.00 24.11 23.91 24.05 107,940 +0.04(+0.17%)
Jun 01, 2015 24.08 24.09 23.92 24.01 218,650 +0.06(+0.24%)
May 29, 2015 24.14 24.14 23.94 23.95 70,757 -0.22(-0.92%)
May 28, 2015 24.12 24.17 24.04 24.17 58,136 -0.03(-0.14%)
May 27, 2015 24.08 24.22 23.98 24.20 182,641 +0.24(+1.00%)
May 26, 2015 24.18 24.18 23.91 23.96 3,172,620 -0.22(-0.92%)
May 22, 2015 24.19 24.19 24.19 24.19 63,838 -0.02(-0.07%)
May 21, 2015 24.27 24.27 24.17 24.20 50,813 -0.07(-0.30%)
May 20, 2015 24.39 24.39 24.22 24.28 97,882 -0.07(-0.27%)
May 19, 2015 24.26 24.36 24.24 24.34 70,721 +0.13(+0.54%)
May 18, 2015 24.05 24.21 24.05 24.21 50,572 +0.16(+0.68%)
May 15, 2015 24.22 24.22 23.98 24.05 31,035 -0.09(-0.37%)
May 14, 2015 24.03 24.14 23.99 24.14 55,116 +0.23(+0.96%)
May 13, 2015 23.89 23.99 23.86 23.91 51,746 -0.01(-0.03%)
May 12, 2015 23.85 23.96 23.73 23.92 103,520 -0.08(-0.34%)
May 11, 2015 24.04 24.10 23.99 24.00 75,560 -0.06(-0.24%)
May 08, 2015 23.97 24.05 23.85 24.05 88,654 +0.29(+1.21%)
May 07, 2015 23.56 23.79 23.54 23.77 63,635 +0.24(+1.01%)
May 06, 2015 23.78 23.78 23.44 23.53 45,567 -0.16(-0.69%)
May 05, 2015 23.91 23.92 23.65 23.69 62,103 -0.21(-0.88%)
May 04, 2015 23.82 23.91 23.78 23.90 98,690 +0.18(+0.75%)
May 01, 2015 23.64 23.74 23.64 23.73 82,242 +0.18(+0.77%)
Apr 30, 2015 23.68 23.73 23.47 23.54 259,103 -0.24(-1.00%)
Apr 29, 2015 23.71 23.88 23.71 23.78 32,928 -0.04(-0.18%)
Apr 28, 2015 23.64 23.82 23.57 23.82 50,123 +0.16(+0.66%)
Apr 27, 2015 23.78 23.89 23.67 23.67 81,600 -0.09(-0.36%)
Apr 24, 2015 23.84 23.84 23.73 23.75 43,077 -0.05(-0.19%)
Apr 23, 2015 23.75 23.85 23.71 23.80 35,727 +0.03(+0.14%)
Apr 22, 2015 23.64 23.80 23.58 23.77 116,022 +0.14(+0.59%)
Apr 21, 2015 23.83 23.83 23.61 23.63 45,331 -0.10(-0.42%)
Apr 20, 2015 23.75 23.78 23.70 23.73 45,291 +0.10(+0.42%)
Apr 17, 2015 23.87 23.87 23.54 23.63 69,218 -0.30(-1.24%)
Apr 16, 2015 23.91 23.98 23.74 23.92 49,600 +0.03(+0.14%)
Apr 15, 2015 23.82 23.96 23.81 23.89 134,147 +0.12(+0.48%)
Apr 14, 2015 23.77 23.85 23.68 23.78 77,265 -0.02(-0.07%)
Apr 13, 2015 23.71 23.87 23.63 23.79 35,507 +0.08(+0.35%)
Apr 10, 2015 23.73 23.78 23.69 23.71 32,940 +0.00(+0.00%)
Apr 09, 2015 23.68 23.73 23.59 23.71 47,829 -0.02(-0.07%)
Apr 08, 2015 23.70 23.81 23.67 23.73 52,358 +0.05(+0.21%)
Apr 07, 2015 23.84 23.84 23.68 23.68 63,512 -0.12(-0.48%)
Apr 06, 2015 23.69 23.83 23.52 23.79 53,359 +0.01(+0.03%)
Apr 02, 2015 23.58 23.78 23.78 23.78 35,020 +0.16(+0.66%)
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.