Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.61 -0.32 (-0.55%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.22 21.28 21.00 21.02 40,472 -0.22(-1.06%)
Feb 26, 2016 21.25 21.41 21.17 21.25 76,722 +0.12(+0.55%)
Feb 25, 2016 20.90 21.13 20.88 21.13 29,858 +0.31(+1.48%)
Feb 24, 2016 20.61 20.83 20.41 20.83 41,590 -0.02(-0.12%)
Feb 23, 2016 21.12 21.12 20.81 20.85 43,893 -0.34(-1.61%)
Feb 22, 2016 21.12 21.24 21.12 21.19 63,630 +0.31(+1.47%)
Feb 19, 2016 20.76 20.93 20.68 20.88 36,118 +0.02(+0.08%)
Feb 18, 2016 21.01 21.01 20.77 20.87 63,417 -0.07(-0.32%)
Feb 17, 2016 20.88 21.07 20.88 20.93 72,672 +0.22(+1.04%)
Feb 16, 2016 20.63 20.77 20.51 20.72 76,874 +0.40(+1.97%)
Feb 12, 2016 19.97 20.32 20.32 20.32 113,339 +0.67(+3.43%)
Feb 11, 2016 19.75 19.86 19.50 19.64 113,051 -0.53(-2.64%)
Feb 10, 2016 20.38 20.61 20.17 20.18 62,805 -0.05(-0.25%)
Feb 09, 2016 20.01 20.38 19.98 20.23 290,102 -0.11(-0.53%)
Feb 08, 2016 20.58 20.64 20.07 20.33 192,457 -0.52(-2.47%)
Feb 05, 2016 21.12 21.21 20.79 20.85 41,848 -0.30(-1.42%)
Feb 04, 2016 20.88 21.22 20.88 21.15 327,104 +0.15(+0.71%)
Feb 03, 2016 21.05 21.05 20.47 21.00 108,596 +0.04(+0.20%)
Feb 02, 2016 21.22 21.22 20.88 20.96 58,889 -0.52(-2.40%)
Feb 01, 2016 21.45 21.58 21.30 21.47 275,573 -0.08(-0.39%)
Jan 29, 2016 21.09 21.56 21.09 21.56 64,475 +0.57(+2.69%)
Jan 28, 2016 21.12 21.14 20.89 20.99 47,705 +0.03(+0.16%)
Jan 27, 2016 21.00 21.25 20.83 20.96 85,279 -0.08(-0.40%)
Jan 26, 2016 20.74 21.10 20.74 21.04 44,644 +0.38(+1.85%)
Jan 25, 2016 21.03 21.09 20.63 20.66 101,776 -0.47(-2.21%)
Jan 22, 2016 20.98 21.17 20.95 21.12 51,055 +0.42(+2.01%)
Jan 21, 2016 20.79 21.07 20.69 20.71 160,415 -0.07(-0.32%)
Jan 20, 2016 20.80 20.97 20.30 20.78 173,152 -0.42(-1.96%)
Jan 19, 2016 21.41 21.45 21.05 21.19 202,639 -0.02(-0.08%)
Jan 15, 2016 21.11 21.21 21.21 21.21 222,471 -0.45(-2.07%)
Jan 14, 2016 21.56 21.81 21.34 21.66 164,139 +0.18(+0.85%)
Jan 13, 2016 22.17 22.20 21.41 21.47 79,169 -0.61(-2.75%)
Jan 12, 2016 22.18 22.19 21.80 22.08 771,488 +0.10(+0.45%)
Jan 11, 2016 22.01 22.07 21.79 21.98 216,749 +0.08(+0.38%)
Jan 08, 2016 22.48 22.48 21.88 21.90 95,145 -0.37(-1.68%)
Jan 07, 2016 22.46 22.63 22.25 22.27 352,303 -0.62(-2.73%)
Jan 06, 2016 22.90 23.01 22.79 22.90 78,042 -0.30(-1.29%)
Jan 05, 2016 23.11 23.24 23.01 23.20 51,557 +0.11(+0.48%)
Jan 04, 2016 23.13 23.25 22.88 23.09 123,789 -0.46(-1.96%)
Dec 31, 2015 23.67 23.55 23.55 23.55 76,681 -0.22(-0.91%)
Dec 30, 2015 23.93 23.93 23.76 23.76 1,096,246 -0.19(-0.80%)
Dec 29, 2015 23.85 23.97 23.84 23.95 72,063 +0.24(+1.02%)
Dec 28, 2015 23.66 23.71 23.52 23.71 86,082 -0.06(-0.24%)
Dec 24, 2015 23.75 23.77 23.77 23.77 19,590 +0.04(+0.18%)
Dec 23, 2015 23.54 23.73 23.52 23.73 103,792 +0.29(+1.24%)
Dec 22, 2015 23.34 23.50 23.21 23.44 646,138 +0.21(+0.90%)
Dec 21, 2015 23.22 23.35 23.07 23.23 84,351 +0.13(+0.58%)
Dec 18, 2015 23.49 23.49 23.08 23.10 125,019 -0.51(-2.17%)
Dec 17, 2015 23.99 23.99 23.61 23.61 87,185 -0.31(-1.32%)
Dec 16, 2015 23.74 23.96 23.56 23.92 88,953 +0.36(+1.55%)
Dec 15, 2015 23.26 23.64 23.26 23.56 145,976 +0.50(+2.15%)
Dec 14, 2015 23.13 23.21 22.85 23.06 155,179 +0.00(+0.00%)
Dec 11, 2015 23.31 23.34 22.92 23.06 96,241 -0.46(-1.94%)
Dec 10, 2015 23.53 23.72 23.47 23.52 44,626 -0.01(-0.04%)
Dec 09, 2015 23.69 23.91 23.44 23.53 79,126 -0.28(-1.18%)
Dec 08, 2015 23.88 23.96 23.73 23.81 79,601 -0.27(-1.14%)
Dec 07, 2015 24.26 24.26 23.96 24.08 64,201 -0.18(-0.75%)
Dec 04, 2015 23.92 24.30 23.81 24.26 71,515 +0.52(+2.20%)
Dec 03, 2015 24.19 24.19 23.68 23.74 88,111 -0.36(-1.48%)
Dec 02, 2015 24.43 24.43 24.06 24.10 133,857 -0.31(-1.29%)
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.