Fidelity Financials MSCI ETF (NY: FNCL )

60.75 -0.47 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 61.16 61.21 60.65 60.75 32,080 -0.47(-0.77%)
Jul 18, 2024 61.77 62.43 61.09 61.22 110,384 -0.85(-1.37%)
Jul 17, 2024 61.47 62.12 61.47 62.07 64,717 +0.42(+0.68%)
Jul 16, 2024 60.88 61.65 60.76 61.65 127,150 +0.96(+1.58%)
Jul 15, 2024 60.02 60.84 60.02 60.69 112,567 +0.93(+1.56%)
Jul 12, 2024 59.55 60.02 59.44 59.76 73,700 +0.13(+0.22%)
Jul 11, 2024 59.05 59.64 59.01 59.63 67,598 +0.71(+1.21%)
Jul 10, 2024 58.43 58.95 58.42 58.92 62,520 +0.32(+0.55%)
Jul 09, 2024 58.33 58.99 58.19 58.60 335,233 +0.34(+0.58%)
Jul 08, 2024 58.41 58.75 58.16 58.26 65,494 -0.04(-0.07%)
Jul 05, 2024 58.50 58.50 58.10 58.30 109,271 -0.22(-0.38%)
Jul 03, 2024 58.70 58.79 58.46 58.52 42,309 -0.13(-0.22%)
Jul 02, 2024 57.93 58.66 57.93 58.65 219,305 +0.64(+1.10%)
Jul 01, 2024 58.10 58.48 57.83 58.01 87,818 +0.07(+0.12%)
Jun 28, 2024 57.84 58.26 57.68 57.94 53,205 +0.34(+0.59%)
Jun 27, 2024 57.54 57.65 57.32 57.60 49,416 -0.08(-0.14%)
Jun 26, 2024 57.70 57.70 57.36 57.68 75,907 -0.25(-0.43%)
Jun 25, 2024 58.26 58.41 57.80 57.93 99,602 -0.45(-0.77%)
Jun 24, 2024 57.95 58.70 57.91 58.38 84,559 +0.55(+0.95%)
Jun 21, 2024 58.05 58.05 57.50 57.83 45,191 -0.18(-0.31%)
Jun 20, 2024 57.64 58.14 57.60 58.01 49,773 +0.33(+0.57%)
Jun 18, 2024 57.34 57.76 57.34 57.68 73,710 +0.28(+0.49%)
Jun 17, 2024 56.67 57.40 56.62 57.40 74,208 +0.58(+1.02%)
Jun 14, 2024 56.68 56.95 56.51 56.83 60,985 -0.28(-0.48%)
Jun 13, 2024 57.27 57.27 56.79 57.10 48,880 -0.20(-0.35%)
Jun 12, 2024 57.74 57.94 57.21 57.30 76,562 +0.22(+0.38%)
Jun 11, 2024 57.55 57.55 56.90 57.09 68,581 -0.68(-1.17%)
Jun 10, 2024 57.75 57.89 57.45 57.76 58,338 -0.20(-0.35%)
Jun 07, 2024 57.75 58.25 57.73 57.96 32,183 +0.13(+0.23%)
Jun 06, 2024 57.86 58.08 57.59 57.83 69,485 -0.01(-0.02%)
Jun 05, 2024 57.80 57.86 57.43 57.84 63,518 +0.17(+0.30%)
Jun 04, 2024 57.68 58.03 57.47 57.67 41,734 -0.32(-0.55%)
Jun 03, 2024 58.35 58.40 57.47 57.99 60,400 -0.30(-0.51%)
May 31, 2024 57.71 58.32 57.55 58.29 73,555 +0.73(+1.26%)
May 30, 2024 57.30 57.70 57.28 57.56 41,360 +0.30(+0.52%)
May 29, 2024 57.24 57.36 57.06 57.27 51,013 -0.55(-0.95%)
May 28, 2024 58.28 58.28 57.61 57.81 51,188 -0.56(-0.96%)
May 24, 2024 58.06 58.37 58.06 58.37 48,263 +0.44(+0.76%)
May 23, 2024 58.84 58.84 57.79 57.93 309,228 -0.91(-1.54%)
May 22, 2024 59.12 59.27 58.70 58.84 48,639 -0.31(-0.52%)
May 21, 2024 58.86 59.22 58.86 59.15 50,348 +0.25(+0.42%)
May 20, 2024 59.45 59.49 58.82 58.90 65,913 -0.59(-0.99%)
May 17, 2024 59.17 59.52 59.17 59.49 75,897 +0.34(+0.57%)
May 16, 2024 59.27 59.40 59.13 59.15 58,168 -0.10(-0.17%)
May 15, 2024 58.88 59.26 58.88 59.25 80,298 +0.57(+0.97%)
May 14, 2024 58.66 58.77 58.44 58.68 48,161 +0.32(+0.55%)
May 13, 2024 58.80 58.91 58.36 58.36 75,779 -0.26(-0.44%)
May 10, 2024 58.70 58.75 58.55 58.62 59,569 +0.11(+0.19%)
May 09, 2024 57.93 58.51 57.93 58.51 47,415 +0.49(+0.84%)
May 08, 2024 57.73 58.10 57.60 58.02 392,741 +0.23(+0.40%)
May 07, 2024 57.85 58.02 57.78 57.79 44,501 +0.08(+0.14%)
May 06, 2024 57.37 57.71 57.36 57.71 60,165 +0.76(+1.33%)
May 03, 2024 57.23 57.23 56.74 56.96 73,959 +0.27(+0.47%)
May 02, 2024 56.92 56.92 56.33 56.69 86,061 +0.19(+0.34%)
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.