Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.98 +0.05 (+0.09%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 57.59 58.01 57.59 57.93 73,397 +0.28(+0.49%)
Jun 17, 2024 56.91 57.65 56.86 57.65 73,893 +0.58(+1.02%)
Jun 14, 2024 56.92 57.19 56.75 57.07 60,726 -0.28(-0.48%)
Jun 13, 2024 57.51 57.51 57.03 57.35 48,672 -0.20(-0.35%)
Jun 12, 2024 57.99 58.19 57.45 57.55 76,237 +0.22(+0.38%)
Jun 11, 2024 57.80 57.80 57.14 57.33 68,290 -0.68(-1.17%)
Jun 10, 2024 58.00 58.14 57.70 58.01 58,090 -0.20(-0.35%)
Jun 07, 2024 58.00 58.50 57.97 58.21 32,047 +0.13(+0.23%)
Jun 06, 2024 58.11 58.33 57.84 58.08 69,190 -0.01(-0.02%)
Jun 05, 2024 58.05 58.11 57.68 58.09 63,248 +0.17(+0.30%)
Jun 04, 2024 57.93 58.28 57.72 57.92 41,557 -0.32(-0.55%)
Jun 03, 2024 58.60 58.65 57.72 58.24 60,143 -0.30(-0.51%)
May 31, 2024 57.96 58.57 57.80 58.54 73,242 +0.73(+1.26%)
May 30, 2024 57.54 57.95 57.52 57.81 41,184 +0.30(+0.52%)
May 29, 2024 57.48 57.61 57.30 57.51 50,796 -0.55(-0.95%)
May 28, 2024 58.53 58.53 57.86 58.06 50,971 -0.56(-0.96%)
May 24, 2024 58.31 58.62 58.31 58.62 48,058 +0.44(+0.76%)
May 23, 2024 59.09 59.09 58.04 58.18 307,912 -0.91(-1.54%)
May 22, 2024 59.37 59.52 58.95 59.09 48,432 -0.31(-0.52%)
May 21, 2024 59.11 59.47 59.11 59.40 50,134 +0.25(+0.42%)
May 20, 2024 59.70 59.74 59.08 59.15 65,633 -0.59(-0.99%)
May 17, 2024 59.42 59.77 59.42 59.74 75,574 +0.34(+0.57%)
May 16, 2024 59.52 59.65 59.38 59.40 57,921 -0.10(-0.17%)
May 15, 2024 59.13 59.51 59.13 59.50 79,957 +0.57(+0.97%)
May 14, 2024 58.91 59.02 58.69 58.93 47,956 +0.32(+0.55%)
May 13, 2024 59.05 59.16 58.61 58.61 75,457 -0.26(-0.44%)
May 10, 2024 58.95 59.01 58.81 58.87 59,316 +0.11(+0.19%)
May 09, 2024 58.18 58.76 58.18 58.76 47,214 +0.49(+0.84%)
May 08, 2024 57.98 58.35 57.85 58.27 391,070 +0.23(+0.40%)
May 07, 2024 58.10 58.27 58.02 58.04 44,312 +0.08(+0.14%)
May 06, 2024 57.62 57.96 57.61 57.96 59,909 +0.76(+1.33%)
May 03, 2024 57.47 57.47 56.98 57.20 73,645 +0.27(+0.47%)
May 02, 2024 57.16 57.16 56.57 56.93 85,695 +0.19(+0.34%)
May 01, 2024 56.67 57.45 56.59 56.74 90,752 +0.04(+0.07%)
Apr 30, 2024 57.10 57.20 56.67 56.70 55,044 -0.58(-1.01%)
Apr 29, 2024 57.44 57.61 57.10 57.28 35,114 -0.16(-0.28%)
Apr 26, 2024 57.43 57.68 57.32 57.44 42,725 -0.02(-0.03%)
Apr 25, 2024 57.36 57.58 56.92 57.46 45,687 -0.39(-0.67%)
Apr 24, 2024 57.83 57.90 57.57 57.85 39,498 -0.04(-0.07%)
Apr 23, 2024 57.60 58.01 57.50 57.89 65,038 +0.49(+0.85%)
Apr 22, 2024 56.93 57.70 56.76 57.40 83,980 +0.66(+1.16%)
Apr 19, 2024 56.06 56.75 56.06 56.74 66,300 +0.79(+1.41%)
Apr 18, 2024 55.95 56.36 55.79 55.95 39,414 +0.24(+0.43%)
Apr 17, 2024 55.85 56.06 55.50 55.71 89,881 +0.11(+0.20%)
Apr 16, 2024 55.97 56.00 55.49 55.60 85,815 -0.39(-0.70%)
Apr 15, 2024 56.83 57.23 55.80 55.99 199,158 -0.36(-0.64%)
Apr 12, 2024 56.78 56.95 56.17 56.35 97,862 -0.91(-1.59%)
Apr 11, 2024 57.49 57.56 56.80 57.26 94,993 -0.24(-0.41%)
Apr 10, 2024 57.82 58.00 57.30 57.50 97,122 -0.99(-1.69%)
Apr 09, 2024 58.86 58.86 58.01 58.49 87,746 -0.25(-0.43%)
Apr 08, 2024 58.47 58.87 58.47 58.74 71,880 +0.37(+0.63%)
Apr 05, 2024 58.08 58.57 57.97 58.37 53,194 +0.47(+0.81%)
Apr 04, 2024 58.92 59.15 57.85 57.90 69,256 -0.65(-1.11%)
Apr 03, 2024 58.60 58.96 58.42 58.55 117,508 -0.05(-0.09%)
Apr 02, 2024 58.76 58.76 58.43 58.60 324,370 -0.34(-0.58%)
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.