Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.54 -0.39 (-0.67%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.98 32.98 32.59 32.59 202,251 -0.44(-1.34%)
Aug 28, 2020 33.16 33.16 32.74 33.03 90,298 +0.16(+0.48%)
Aug 27, 2020 32.31 33.04 32.31 32.87 120,420 +0.53(+1.65%)
Aug 26, 2020 32.60 32.60 32.30 32.34 111,735 -0.22(-0.68%)
Aug 25, 2020 32.80 32.88 32.37 32.56 126,220 +0.08(+0.25%)
Aug 24, 2020 31.83 32.48 31.83 32.48 174,305 +0.76(+2.41%)
Aug 21, 2020 31.76 32.00 31.61 31.71 110,401 -0.14(-0.43%)
Aug 20, 2020 31.81 32.00 31.75 31.85 131,154 -0.29(-0.92%)
Aug 19, 2020 32.24 32.55 32.10 32.15 116,769 -0.01(-0.03%)
Aug 18, 2020 32.42 32.49 32.13 32.15 342,998 -0.30(-0.94%)
Aug 17, 2020 32.84 32.84 32.40 32.46 129,707 -0.43(-1.31%)
Aug 14, 2020 32.64 33.08 32.54 32.89 96,927 +0.09(+0.28%)
Aug 13, 2020 32.80 33.00 32.62 32.80 115,821 -0.23(-0.69%)
Aug 12, 2020 33.70 33.70 32.77 33.03 159,295 -0.07(-0.22%)
Aug 11, 2020 33.27 33.65 33.03 33.10 317,405 +0.39(+1.18%)
Aug 10, 2020 32.59 32.88 32.58 32.72 150,171 +0.24(+0.74%)
Aug 07, 2020 31.59 32.50 31.57 32.48 129,417 +0.72(+2.26%)
Aug 06, 2020 31.75 31.95 31.60 31.76 115,518 -0.07(-0.23%)
Aug 05, 2020 31.44 31.87 31.44 31.83 142,245 +0.54(+1.74%)
Aug 04, 2020 31.33 31.38 31.19 31.29 193,640 -0.16(-0.50%)
Aug 03, 2020 31.56 31.69 31.29 31.45 156,178 +0.08(+0.26%)
Jul 31, 2020 31.37 31.39 30.95 31.36 176,468 -0.08(-0.26%)
Jul 30, 2020 31.43 31.46 31.01 31.45 134,847 -0.51(-1.58%)
Jul 29, 2020 31.29 31.98 31.29 31.95 113,125 +0.65(+2.09%)
Jul 28, 2020 31.28 31.47 31.24 31.30 421,871 -0.11(-0.35%)
Jul 27, 2020 31.63 31.63 31.17 31.41 127,187 -0.29(-0.93%)
Jul 24, 2020 31.86 31.99 31.63 31.70 111,379 -0.14(-0.43%)
Jul 23, 2020 31.72 32.03 31.68 31.84 121,590 +0.06(+0.17%)
Jul 22, 2020 31.64 31.82 31.55 31.79 99,967 +0.01(+0.03%)
Jul 21, 2020 31.29 31.92 31.29 31.78 288,991 +0.67(+2.16%)
Jul 20, 2020 31.18 31.28 31.04 31.11 102,346 -0.18(-0.59%)
Jul 17, 2020 31.65 31.65 31.29 31.29 136,154 -0.30(-0.96%)
Jul 16, 2020 31.33 31.89 31.24 31.59 124,888 +0.02(+0.06%)
Jul 15, 2020 31.51 31.68 31.19 31.57 209,030 +0.71(+2.30%)
Jul 14, 2020 30.53 30.87 30.28 30.87 157,844 +0.22(+0.72%)
Jul 13, 2020 30.88 31.16 30.52 30.65 235,035 +0.05(+0.15%)
Jul 10, 2020 29.56 30.60 29.56 30.60 152,127 +1.06(+3.58%)
Jul 09, 2020 30.23 30.28 29.32 29.54 275,807 -0.71(-2.34%)
Jul 08, 2020 29.96 30.36 29.84 30.25 159,942 +0.34(+1.14%)
Jul 07, 2020 30.37 30.37 29.85 29.91 144,406 -0.73(-2.37%)
Jul 06, 2020 30.71 30.98 30.46 30.64 597,231 +0.53(+1.77%)
Jul 02, 2020 30.77 30.88 30.03 30.10 171,686 +0.02(+0.06%)
Jul 01, 2020 30.55 30.65 30.02 30.08 160,302 -0.40(-1.33%)
Jun 30, 2020 29.87 30.61 29.79 30.49 305,095 +0.52(+1.72%)
Jun 29, 2020 29.80 30.16 29.64 29.97 198,299 +0.39(+1.31%)
Jun 26, 2020 30.41 30.43 29.46 29.59 186,465 -1.33(-4.29%)
Jun 25, 2020 29.98 30.94 29.91 30.91 217,497 +0.82(+2.72%)
Jun 24, 2020 30.86 30.94 29.96 30.09 274,746 -1.10(-3.54%)
Jun 23, 2020 31.55 31.76 31.20 31.20 270,174 +0.07(+0.24%)
Jun 22, 2020 31.16 31.31 30.80 31.12 191,780 -0.13(-0.41%)
Jun 19, 2020 32.09 32.09 30.89 31.25 212,435 -0.24(-0.77%)
Jun 18, 2020 31.19 31.77 31.19 31.50 67,953 +0.01(+0.03%)
Jun 17, 2020 32.15 32.15 31.46 31.49 108,107 -0.54(-1.68%)
Jun 16, 2020 32.76 32.76 31.37 32.03 372,814 +0.58(+1.83%)
Jun 15, 2020 29.91 31.56 29.88 31.45 211,785 +0.40(+1.30%)
Jun 12, 2020 31.37 31.50 30.24 31.05 224,550 +0.91(+3.03%)
Jun 11, 2020 31.13 31.64 30.08 30.13 508,839 -2.63(-8.04%)
Jun 10, 2020 34.00 34.00 32.77 32.77 405,287 -1.37(-4.02%)
Jun 09, 2020 34.09 34.43 33.79 34.14 382,447 -0.74(-2.12%)
Jun 08, 2020 34.87 34.88 34.38 34.88 446,663 +0.74(+2.17%)
Jun 05, 2020 34.78 34.93 34.04 34.14 565,041 +1.29(+3.92%)
Jun 04, 2020 32.19 32.88 31.86 32.85 285,915 +0.63(+1.96%)
Jun 03, 2020 31.65 32.34 31.65 32.22 307,279 +1.23(+3.95%)
Jun 02, 2020 31.09 31.20 30.78 30.99 265,705 +0.27(+0.86%)
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.