Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

52.22 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.66 22.46 22.46 22.46 20,221 -0.23(-1.00%)
Dec 30, 2015 22.95 22.95 22.69 22.69 21,152 -0.24(-1.03%)
Dec 29, 2015 22.87 22.95 22.80 22.93 18,748 +0.17(+0.76%)
Dec 28, 2015 22.76 22.80 22.64 22.75 27,677 -0.10(-0.42%)
Dec 24, 2015 22.82 22.85 22.85 22.85 5,352 +0.03(+0.11%)
Dec 23, 2015 22.69 22.85 22.57 22.82 27,149 +0.38(+1.69%)
Dec 22, 2015 22.21 22.48 22.20 22.45 27,920 +0.29(+1.29%)
Dec 21, 2015 22.03 22.16 21.96 22.16 49,700 +0.13(+0.57%)
Dec 18, 2015 22.09 22.16 21.95 22.03 11,414 -0.26(-1.19%)
Dec 17, 2015 22.49 22.49 22.30 22.30 5,678 -0.04(-0.19%)
Dec 16, 2015 22.09 22.38 22.09 22.34 24,984 +0.38(+1.72%)
Dec 15, 2015 21.83 22.01 21.81 21.96 106,364 +0.26(+1.20%)
Dec 14, 2015 21.67 21.70 21.54 21.70 17,720 +0.07(+0.31%)
Dec 11, 2015 21.98 22.03 21.59 21.64 19,448 -0.61(-2.75%)
Dec 10, 2015 22.30 22.36 22.19 22.25 10,472 +0.04(+0.19%)
Dec 09, 2015 22.43 22.65 22.19 22.21 14,011 -0.27(-1.19%)
Dec 08, 2015 22.39 22.56 22.27 22.48 96,650 -0.06(-0.26%)
Dec 07, 2015 22.47 22.53 22.40 22.53 13,022 +0.03(+0.11%)
Dec 04, 2015 22.14 22.58 22.14 22.51 29,076 +0.38(+1.71%)
Dec 03, 2015 22.43 22.43 22.13 22.13 10,938 -0.31(-1.37%)
Dec 02, 2015 22.59 22.59 22.39 22.44 10,941 -0.13(-0.58%)
Dec 01, 2015 22.53 22.63 22.43 22.57 17,931 +0.04(+0.20%)
Nov 30, 2015 22.54 22.54 22.42 22.53 10,415 +0.03(+0.15%)
Nov 27, 2015 22.48 22.50 22.48 22.49 1,889 +0.11(+0.48%)
Nov 25, 2015 22.43 22.39 22.39 22.39 9,178 -0.03(-0.14%)
Nov 24, 2015 22.30 22.51 22.23 22.42 15,180 +0.04(+0.18%)
Nov 23, 2015 22.42 22.46 22.35 22.37 6,452 -0.08(-0.37%)
Nov 20, 2015 22.58 22.58 22.42 22.46 17,543 -0.04(-0.16%)
Nov 19, 2015 22.48 22.53 22.47 22.49 8,173 +0.01(+0.05%)
Nov 18, 2015 22.26 22.48 22.13 22.48 23,503 +0.27(+1.21%)
Nov 17, 2015 22.17 22.37 22.17 22.22 11,022 +0.06(+0.27%)
Nov 16, 2015 21.91 22.17 21.83 22.16 16,549 +0.26(+1.18%)
Nov 13, 2015 22.11 22.11 21.90 21.90 25,395 -0.21(-0.95%)
Nov 12, 2015 22.12 22.21 22.11 22.11 26,332 -0.18(-0.83%)
Nov 11, 2015 22.43 22.43 22.29 22.29 23,584 -0.05(-0.23%)
Nov 10, 2015 22.43 22.43 22.31 22.34 18,668 -0.13(-0.56%)
Nov 09, 2015 22.63 22.63 22.38 22.47 36,651 -0.19(-0.85%)
Nov 06, 2015 22.63 22.68 22.47 22.66 20,937 -0.07(-0.29%)
Nov 05, 2015 22.82 22.82 22.63 22.73 6,044 -0.02(-0.07%)
Nov 04, 2015 22.90 22.97 22.69 22.74 37,785 -0.11(-0.49%)
Nov 03, 2015 22.87 22.89 22.76 22.86 355,275 -0.05(-0.21%)
Nov 02, 2015 22.71 22.92 22.67 22.90 13,576 +0.21(+0.92%)
Oct 30, 2015 22.53 22.74 22.53 22.69 31,569 +0.18(+0.82%)
Oct 29, 2015 22.58 22.58 22.45 22.51 19,604 -0.23(-1.03%)
Oct 28, 2015 22.45 22.77 22.45 22.74 381,217 +0.44(+1.96%)
Oct 27, 2015 22.62 22.62 22.22 22.31 13,730 -0.33(-1.45%)
Oct 26, 2015 22.65 22.69 22.60 22.64 22,759 -0.06(-0.26%)
Oct 23, 2015 22.67 22.71 22.60 22.69 454,402 +0.23(+1.04%)
Oct 22, 2015 22.36 22.53 22.35 22.46 9,545 +0.35(+1.60%)
Oct 21, 2015 22.34 22.34 22.07 22.11 5,790 -0.18(-0.79%)
Oct 20, 2015 22.09 22.28 22.09 22.28 445,378 +0.30(+1.37%)
Oct 19, 2015 22.09 22.09 21.93 21.98 13,239 +0.09(+0.42%)
Oct 16, 2015 22.14 22.14 21.89 21.89 4,075 +0.00(+0.00%)
Oct 15, 2015 21.62 21.89 21.59 21.89 2,152 +0.39(+1.83%)
Oct 14, 2015 21.58 21.66 21.49 21.49 4,677 -0.14(-0.66%)
Oct 13, 2015 21.70 21.80 21.64 21.64 13,436 -0.10(-0.46%)
Oct 12, 2015 21.64 21.75 21.62 21.74 11,562 +0.11(+0.50%)
Oct 09, 2015 21.64 21.72 21.63 21.63 252,326 -0.14(-0.64%)
Oct 08, 2015 21.55 21.77 21.48 21.77 10,526 +0.22(+1.00%)
Oct 07, 2015 21.43 21.57 21.41 21.55 6,477 +0.23(+1.06%)
Oct 06, 2015 21.47 21.48 21.32 21.33 5,701 -0.03(-0.12%)
Oct 05, 2015 20.88 21.35 20.88 21.35 12,092 +0.60(+2.90%)
Oct 02, 2015 20.52 20.77 20.34 20.75 6,797 +0.11(+0.54%)
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.