Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

59.40 +0.34 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.58 46.85 46.36 46.72 186,233 -0.20(-0.44%)
Dec 29, 2022 46.41 46.95 46.41 46.93 118,051 +0.76(+1.65%)
Dec 28, 2022 46.46 46.60 46.17 46.17 125,608 -0.31(-0.67%)
Dec 27, 2022 46.52 46.66 46.30 46.48 62,036 +0.00(+0.00%)
Dec 23, 2022 46.11 46.54 46.08 46.48 71,230 +0.23(+0.51%)
Dec 22, 2022 46.33 46.38 45.49 46.24 112,434 -0.45(-0.96%)
Dec 21, 2022 46.20 46.74 46.20 46.69 129,124 +0.81(+1.76%)
Dec 20, 2022 45.78 46.17 45.78 45.88 163,622 +0.18(+0.38%)
Dec 19, 2022 45.75 46.11 45.41 45.71 133,296 -0.11(-0.23%)
Dec 16, 2022 45.73 45.97 45.41 45.81 137,156 -0.38(-0.82%)
Dec 15, 2022 46.53 46.53 45.93 46.19 113,636 -0.91(-1.93%)
Dec 14, 2022 47.65 48.01 47.00 47.11 146,980 -0.66(-1.38%)
Dec 13, 2022 48.76 48.83 47.43 47.76 219,740 +0.11(+0.22%)
Dec 12, 2022 47.14 47.70 46.85 47.66 115,626 +0.58(+1.24%)
Dec 09, 2022 47.03 47.42 47.03 47.08 97,108 -0.16(-0.33%)
Dec 08, 2022 47.34 47.57 47.11 47.23 166,495 +0.11(+0.23%)
Dec 07, 2022 47.18 47.65 47.11 47.12 409,314 -0.28(-0.59%)
Dec 06, 2022 47.74 48.01 47.04 47.41 278,433 -0.39(-0.81%)
Dec 05, 2022 48.78 48.78 47.58 47.79 131,190 -1.37(-2.78%)
Dec 02, 2022 48.72 49.21 48.71 49.16 63,346 -0.20(-0.41%)
Dec 01, 2022 49.71 49.89 48.98 49.36 191,058 -0.25(-0.51%)
Nov 30, 2022 48.73 49.65 48.06 49.62 82,045 +0.85(+1.75%)
Nov 29, 2022 48.47 48.90 48.44 48.76 89,652 +0.25(+0.52%)
Nov 28, 2022 49.04 49.10 48.42 48.51 140,376 -0.88(-1.79%)
Nov 25, 2022 49.15 49.41 49.14 49.39 21,533 +0.24(+0.49%)
Nov 23, 2022 48.90 49.27 48.90 49.15 53,373 +0.20(+0.42%)
Nov 22, 2022 48.68 49.01 48.68 48.95 60,258 +0.45(+0.92%)
Nov 21, 2022 48.21 48.56 48.21 48.50 72,516 +0.18(+0.38%)
Nov 18, 2022 48.57 48.63 47.97 48.32 81,582 +0.34(+0.71%)
Nov 17, 2022 47.74 48.01 47.60 47.98 49,890 -0.37(-0.76%)
Nov 16, 2022 48.55 48.56 48.20 48.35 147,321 -0.32(-0.66%)
Nov 15, 2022 49.02 49.27 48.22 48.67 394,506 +0.16(+0.32%)
Nov 14, 2022 49.09 49.17 48.49 48.51 117,242 -0.84(-1.71%)
Nov 11, 2022 49.19 49.60 49.00 49.35 80,516 +0.35(+0.71%)
Nov 10, 2022 47.99 49.06 47.99 49.00 113,222 +2.40(+5.16%)
Nov 09, 2022 47.12 47.24 46.51 46.60 64,239 -0.83(-1.76%)
Nov 08, 2022 47.31 47.70 46.95 47.43 491,509 +0.21(+0.45%)
Nov 07, 2022 47.06 47.25 46.78 47.22 67,664 +0.43(+0.91%)
Nov 04, 2022 46.49 46.94 46.15 46.80 83,506 +0.91(+1.99%)
Nov 03, 2022 45.86 46.18 45.53 45.88 68,309 -0.47(-1.02%)
Nov 02, 2022 46.91 46.32 46.36 85,570 -0.64(-1.36%)
Nov 01, 2022 47.17 47.28 46.80 47.00 115,465 +0.20(+0.43%)
Oct 31, 2022 46.76 47.08 46.76 46.80 47,652 -0.25(-0.54%)
Oct 28, 2022 46.02 47.09 46.02 47.05 58,720 +1.19(+2.60%)
Oct 27, 2022 45.90 46.38 45.82 45.86 74,761 +0.35(+0.77%)
Oct 26, 2022 45.52 45.99 45.41 45.51 125,211 +0.12(+0.26%)
Oct 25, 2022 44.58 45.45 44.48 45.39 162,418 +0.62(+1.39%)
Oct 24, 2022 44.41 44.93 44.31 44.77 138,071 +0.57(+1.29%)
Oct 21, 2022 43.09 44.24 42.98 44.20 77,904 +1.15(+2.68%)
Oct 20, 2022 43.79 44.10 42.89 43.05 114,468 -0.77(-1.75%)
Oct 19, 2022 44.10 44.43 43.56 43.81 88,172 -0.76(-1.70%)
Oct 18, 2022 44.87 45.05 44.08 44.57 148,634 +0.68(+1.55%)
Oct 17, 2022 43.67 44.13 43.59 43.89 141,514 +1.05(+2.44%)
Oct 14, 2022 43.98 44.39 42.73 42.84 107,843 -0.69(-1.58%)
Oct 13, 2022 41.15 43.66 40.91 43.53 130,275 +1.63(+3.89%)
Oct 12, 2022 41.96 42.35 41.78 41.90 72,182 -0.05(-0.12%)
Oct 11, 2022 42.18 42.62 41.79 41.95 309,805 -0.50(-1.19%)
Oct 10, 2022 42.79 42.94 42.22 42.45 80,067 -0.17(-0.41%)
Oct 07, 2022 43.27 43.27 42.37 42.63 61,238 -1.04(-2.37%)
Oct 06, 2022 43.99 44.26 43.58 43.67 64,492 -0.57(-1.29%)
Oct 05, 2022 43.95 44.42 43.72 44.24 134,734 -0.33(-0.74%)
Oct 04, 2022 43.50 44.61 43.50 44.57 105,404 +1.72(+4.00%)
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.