NYSEArca - Delayed Quote • USD
Fidelity MSCI Communication Services Index ETF (FCOM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.80 | 48.98 | 48.47 | 48.92 | 48.92 | 99,100 |
Apr 25, 2024 | 46.50 | 47.54 | 46.37 | 47.40 | 47.40 | 137,600 |
Apr 24, 2024 | 49.37 | 49.37 | 48.65 | 49.10 | 49.10 | 61,500 |
Apr 23, 2024 | 48.56 | 49.29 | 48.56 | 49.14 | 49.14 | 51,700 |
Apr 22, 2024 | 48.56 | 48.63 | 47.84 | 48.28 | 48.28 | 55,000 |
Apr 19, 2024 | 48.64 | 48.64 | 47.83 | 48.17 | 48.17 | 136,600 |
Apr 18, 2024 | 48.62 | 49.21 | 48.62 | 48.84 | 48.84 | 52,500 |
Apr 17, 2024 | 48.83 | 48.91 | 48.22 | 48.49 | 48.49 | 48,900 |
Apr 16, 2024 | 48.61 | 48.86 | 48.46 | 48.59 | 48.59 | 61,100 |
Apr 15, 2024 | 49.82 | 49.85 | 48.58 | 48.74 | 48.74 | 85,200 |
Apr 12, 2024 | 49.93 | 50.06 | 49.37 | 49.53 | 49.53 | 68,500 |
Apr 11, 2024 | 50.07 | 50.43 | 49.78 | 50.31 | 50.31 | 121,000 |
Apr 10, 2024 | 49.66 | 49.93 | 49.61 | 49.85 | 49.85 | 84,300 |
Apr 9, 2024 | 50.30 | 50.47 | 49.88 | 50.25 | 50.25 | 78,900 |
Apr 8, 2024 | 50.15 | 50.39 | 50.05 | 50.05 | 50.05 | 76,000 |
Apr 5, 2024 | 49.61 | 50.30 | 49.61 | 50.10 | 50.10 | 74,100 |
Apr 4, 2024 | 50.38 | 50.76 | 49.54 | 49.54 | 49.54 | 67,400 |
Apr 3, 2024 | 49.75 | 50.21 | 49.75 | 50.17 | 50.17 | 66,400 |
Apr 2, 2024 | 49.42 | 49.83 | 49.33 | 49.81 | 49.81 | 168,700 |
Apr 1, 2024 | 49.54 | 49.99 | 49.50 | 49.87 | 49.87 | 135,600 |
Mar 28, 2024 | 49.67 | 49.69 | 49.52 | 49.56 | 49.56 | 991,700 |
Mar 27, 2024 | 49.70 | 49.70 | 49.26 | 49.63 | 49.63 | 50,200 |
Mar 26, 2024 | 49.75 | 49.84 | 49.39 | 49.39 | 49.39 | 73,700 |
Mar 25, 2024 | 49.52 | 49.57 | 49.29 | 49.50 | 49.50 | 55,400 |
Mar 22, 2024 | 49.66 | 49.77 | 49.48 | 49.60 | 49.60 | 91,400 |
Mar 21, 2024 | 49.87 | 49.87 | 49.45 | 49.49 | 49.49 | 131,900 |
Mar 20, 2024 | 49.00 | 49.59 | 48.84 | 49.55 | 49.55 | 83,100 |
Mar 19, 2024 | 48.70 | 48.89 | 48.42 | 48.85 | 48.85 | 73,300 |
Mar 18, 2024 | 48.80 | 49.08 | 48.76 | 48.90 | 48.90 | 52,100 |
Mar 15, 2024 | 0.11 Dividend | |||||
Mar 15, 2024 | 48.31 | 48.39 | 47.90 | 47.97 | 47.97 | 64,300 |
Mar 14, 2024 | 48.91 | 48.91 | 48.31 | 48.56 | 48.45 | 53,300 |
Mar 13, 2024 | 48.61 | 48.95 | 48.61 | 48.68 | 48.57 | 138,700 |
Mar 12, 2024 | 48.52 | 48.73 | 48.25 | 48.66 | 48.55 | 90,000 |
Mar 11, 2024 | 48.19 | 48.54 | 48.02 | 48.33 | 48.22 | 85,600 |
Mar 8, 2024 | 48.35 | 48.97 | 48.10 | 48.33 | 48.22 | 164,800 |
Mar 7, 2024 | 47.91 | 48.42 | 47.91 | 48.31 | 48.20 | 70,800 |
Mar 6, 2024 | 47.96 | 48.01 | 47.42 | 47.58 | 47.47 | 124,000 |
Mar 5, 2024 | 47.67 | 47.83 | 47.48 | 47.66 | 47.55 | 70,700 |
Mar 4, 2024 | 48.53 | 48.53 | 47.93 | 47.93 | 47.82 | 75,200 |
Mar 1, 2024 | 48.42 | 48.77 | 48.32 | 48.64 | 48.53 | 77,400 |
Feb 29, 2024 | 48.23 | 48.50 | 47.97 | 48.33 | 48.22 | 59,200 |
Feb 28, 2024 | 48.02 | 48.10 | 47.80 | 47.88 | 47.77 | 85,300 |
Feb 27, 2024 | 47.85 | 48.29 | 47.78 | 48.29 | 48.18 | 94,600 |
Feb 26, 2024 | 48.21 | 48.23 | 47.77 | 47.79 | 47.68 | 98,200 |
Feb 23, 2024 | 48.50 | 48.72 | 48.32 | 48.36 | 48.25 | 51,500 |
Feb 22, 2024 | 48.45 | 48.64 | 48.10 | 48.53 | 48.42 | 55,400 |
Feb 21, 2024 | 47.73 | 47.85 | 47.53 | 47.85 | 47.74 | 146,600 |
Feb 20, 2024 | 47.80 | 48.08 | 47.73 | 47.90 | 47.79 | 95,100 |
Feb 16, 2024 | 48.68 | 48.68 | 48.07 | 48.11 | 48.00 | 64,200 |
Feb 15, 2024 | 48.44 | 49.02 | 48.40 | 48.91 | 48.80 | 84,400 |
Feb 14, 2024 | 48.28 | 48.55 | 47.97 | 48.54 | 48.43 | 68,400 |
Feb 13, 2024 | 47.81 | 48.08 | 47.52 | 47.77 | 47.66 | 113,900 |
Feb 12, 2024 | 48.31 | 48.98 | 48.31 | 48.55 | 48.44 | 73,300 |
Feb 9, 2024 | 48.30 | 48.44 | 48.15 | 48.31 | 48.20 | 79,700 |
Feb 8, 2024 | 48.23 | 48.32 | 48.03 | 48.22 | 48.11 | 64,200 |
Feb 7, 2024 | 48.02 | 48.17 | 47.94 | 48.02 | 47.91 | 98,700 |
Feb 6, 2024 | 48.21 | 48.36 | 47.91 | 48.01 | 47.90 | 103,900 |
Feb 5, 2024 | 48.44 | 48.48 | 47.93 | 47.93 | 47.82 | 99,900 |
Feb 2, 2024 | 48.08 | 48.88 | 47.85 | 48.65 | 48.54 | 186,100 |
Feb 1, 2024 | 46.60 | 46.86 | 46.48 | 46.66 | 46.56 | 81,300 |
Jan 31, 2024 | 46.61 | 46.98 | 46.22 | 46.22 | 46.12 | 154,400 |
Jan 30, 2024 | 47.78 | 47.83 | 47.48 | 47.50 | 47.39 | 120,400 |
Jan 29, 2024 | 47.31 | 47.87 | 47.31 | 47.87 | 47.76 | 112,700 |
Jan 26, 2024 | 47.16 | 47.56 | 47.16 | 47.36 | 47.25 | 79,600 |
Jan 25, 2024 | 46.70 | 47.20 | 46.66 | 47.19 | 47.09 | 98,200 |
Jan 24, 2024 | 46.73 | 46.96 | 46.45 | 46.50 | 46.40 | 96,500 |
Jan 23, 2024 | 46.12 | 46.31 | 46.04 | 46.24 | 46.14 | 65,400 |
Jan 22, 2024 | 45.82 | 46.11 | 45.72 | 45.74 | 45.64 | 98,300 |
Jan 19, 2024 | 45.16 | 45.57 | 45.04 | 45.57 | 45.47 | 61,900 |
Jan 18, 2024 | 44.56 | 44.95 | 44.52 | 44.91 | 44.81 | 51,500 |
Jan 17, 2024 | 44.32 | 44.39 | 43.95 | 44.38 | 44.28 | 136,300 |
Jan 16, 2024 | 44.79 | 44.85 | 44.50 | 44.63 | 44.53 | 89,600 |
Jan 12, 2024 | 44.96 | 45.21 | 44.91 | 44.95 | 44.85 | 87,600 |
Jan 11, 2024 | 45.18 | 45.22 | 44.45 | 44.82 | 44.72 | 205,900 |
Jan 10, 2024 | 44.66 | 45.17 | 44.56 | 45.02 | 44.92 | 110,200 |
Jan 9, 2024 | 44.40 | 44.75 | 44.35 | 44.57 | 44.47 | 215,600 |
Jan 8, 2024 | 44.09 | 44.69 | 44.01 | 44.69 | 44.59 | 90,600 |
Jan 5, 2024 | 43.75 | 44.19 | 43.75 | 43.95 | 43.85 | 55,200 |
Jan 4, 2024 | 43.87 | 44.01 | 43.74 | 43.75 | 43.65 | 718,000 |
Jan 3, 2024 | 43.96 | 44.19 | 43.84 | 43.86 | 43.76 | 247,800 |
Jan 2, 2024 | 44.25 | 44.25 | 43.85 | 44.14 | 44.04 | 89,200 |
Dec 29, 2023 | 44.74 | 44.75 | 44.32 | 44.55 | 44.45 | 64,600 |
Dec 28, 2023 | 44.74 | 44.94 | 44.74 | 44.80 | 44.70 | 62,900 |
Dec 27, 2023 | 44.68 | 44.73 | 44.52 | 44.69 | 44.59 | 95,100 |
Dec 26, 2023 | 44.56 | 44.70 | 44.49 | 44.62 | 44.52 | 50,700 |
Dec 22, 2023 | 44.54 | 44.79 | 44.29 | 44.49 | 44.39 | 87,900 |
Dec 21, 2023 | 44.28 | 44.51 | 44.11 | 44.50 | 44.40 | 128,500 |
Dec 20, 2023 | 44.33 | 44.79 | 43.98 | 44.00 | 43.90 | 91,500 |
Dec 19, 2023 | 43.97 | 44.38 | 43.97 | 44.35 | 44.25 | 106,900 |
Dec 18, 2023 | 43.46 | 43.99 | 43.39 | 43.80 | 43.70 | 123,600 |
Dec 15, 2023 | 0.10 Dividend | |||||
Dec 15, 2023 | 43.32 | 43.42 | 43.06 | 43.31 | 43.21 | 91,100 |
Dec 14, 2023 | 43.42 | 43.80 | 43.15 | 43.52 | 43.32 | 127,900 |
Dec 13, 2023 | 42.78 | 43.30 | 42.56 | 43.19 | 42.99 | 491,200 |
Dec 12, 2023 | 42.58 | 42.72 | 42.30 | 42.72 | 42.52 | 279,400 |
Dec 11, 2023 | 42.70 | 42.72 | 42.42 | 42.62 | 42.42 | 82,000 |
Dec 8, 2023 | 42.38 | 42.97 | 42.38 | 42.86 | 42.66 | 101,100 |
Dec 7, 2023 | 42.16 | 42.85 | 42.16 | 42.66 | 42.46 | 92,800 |
Dec 6, 2023 | 42.12 | 42.19 | 41.75 | 41.76 | 41.57 | 88,700 |
Dec 5, 2023 | 42.00 | 42.24 | 41.72 | 41.91 | 41.72 | 57,700 |
Dec 4, 2023 | 42.04 | 42.18 | 41.88 | 42.16 | 41.97 | 143,600 |
Dec 1, 2023 | 42.21 | 42.54 | 42.07 | 42.54 | 42.34 | 136,400 |
Nov 30, 2023 | 42.60 | 42.75 | 42.03 | 42.35 | 42.15 | 84,000 |
Nov 29, 2023 | 43.03 | 43.07 | 42.49 | 42.58 | 42.38 | 90,500 |
Nov 28, 2023 | 42.68 | 42.85 | 42.51 | 42.82 | 42.62 | 117,300 |
Nov 27, 2023 | 42.77 | 42.98 | 42.72 | 42.77 | 42.57 | 85,400 |
Nov 24, 2023 | 42.92 | 42.97 | 42.82 | 42.92 | 42.72 | 26,100 |
Nov 22, 2023 | 42.83 | 43.19 | 42.83 | 43.05 | 42.85 | 163,500 |
Nov 21, 2023 | 42.80 | 42.80 | 42.56 | 42.66 | 42.46 | 64,900 |
Nov 20, 2023 | 42.34 | 42.93 | 42.34 | 42.87 | 42.67 | 117,500 |
Nov 17, 2023 | 42.32 | 42.41 | 42.14 | 42.40 | 42.20 | 126,600 |
Nov 16, 2023 | 42.31 | 42.41 | 42.04 | 42.41 | 42.21 | 83,000 |
Nov 15, 2023 | 42.25 | 42.41 | 42.10 | 42.30 | 42.11 | 59,400 |
Nov 14, 2023 | 41.90 | 42.29 | 41.87 | 42.06 | 41.87 | 108,100 |
Nov 13, 2023 | 41.09 | 41.36 | 41.02 | 41.22 | 41.03 | 101,700 |
Nov 10, 2023 | 40.82 | 41.32 | 40.64 | 41.32 | 41.13 | 56,800 |
Nov 9, 2023 | 41.18 | 41.35 | 40.80 | 40.89 | 40.70 | 168,600 |
Nov 8, 2023 | 41.02 | 41.09 | 40.84 | 41.01 | 40.82 | 45,000 |
Nov 7, 2023 | 40.89 | 41.19 | 40.74 | 41.03 | 40.84 | 59,400 |
Nov 6, 2023 | 41.01 | 41.06 | 40.65 | 40.82 | 40.63 | 109,700 |
Nov 3, 2023 | 40.56 | 41.15 | 40.56 | 41.03 | 40.84 | 137,400 |
Nov 2, 2023 | 40.16 | 40.32 | 39.98 | 40.31 | 40.12 | 76,000 |
Nov 1, 2023 | 39.06 | 39.58 | 39.06 | 39.55 | 39.37 | 327,700 |
Oct 31, 2023 | 38.93 | 39.11 | 38.74 | 39.10 | 38.92 | 53,200 |
Oct 30, 2023 | 38.32 | 38.99 | 38.32 | 38.83 | 38.65 | 77,300 |
Oct 27, 2023 | 38.24 | 38.37 | 37.93 | 38.03 | 37.85 | 80,400 |
Oct 26, 2023 | 38.55 | 38.55 | 37.86 | 38.11 | 37.93 | 271,600 |
Oct 25, 2023 | 39.96 | 39.96 | 38.93 | 38.96 | 38.78 | 202,900 |
Oct 24, 2023 | 40.61 | 40.98 | 40.51 | 40.77 | 40.58 | 98,800 |
Oct 23, 2023 | 40.00 | 40.53 | 39.83 | 40.22 | 40.03 | 74,600 |
Oct 20, 2023 | 40.49 | 40.62 | 40.05 | 40.10 | 39.92 | 98,000 |
Oct 19, 2023 | 41.07 | 41.17 | 40.46 | 40.54 | 40.35 | 83,000 |
Oct 18, 2023 | 41.12 | 41.21 | 40.44 | 40.53 | 40.34 | 482,000 |
Oct 17, 2023 | 40.90 | 41.33 | 40.90 | 41.30 | 41.11 | 64,900 |
Oct 16, 2023 | 40.59 | 41.14 | 40.59 | 41.07 | 40.88 | 57,400 |
Oct 13, 2023 | 40.91 | 41.02 | 40.20 | 40.37 | 40.18 | 68,200 |
Oct 12, 2023 | 41.45 | 41.45 | 40.73 | 40.93 | 40.74 | 91,400 |
Oct 11, 2023 | 41.25 | 41.59 | 41.23 | 41.45 | 41.26 | 174,200 |
Oct 10, 2023 | 40.99 | 41.41 | 40.95 | 41.13 | 40.94 | 54,800 |
Oct 9, 2023 | 40.27 | 41.03 | 40.27 | 40.91 | 40.72 | 73,200 |
Oct 6, 2023 | 39.48 | 40.57 | 39.48 | 40.50 | 40.31 | 90,300 |
Oct 5, 2023 | 39.75 | 39.87 | 39.39 | 39.78 | 39.60 | 263,000 |
Oct 4, 2023 | 39.37 | 39.90 | 39.30 | 39.81 | 39.63 | 54,400 |
Oct 3, 2023 | 39.72 | 39.95 | 39.31 | 39.41 | 39.23 | 140,400 |
Oct 2, 2023 | 39.79 | 40.12 | 39.70 | 40.01 | 39.83 | 43,800 |
Sep 29, 2023 | 40.12 | 40.27 | 39.61 | 39.71 | 39.53 | 56,200 |
Sep 28, 2023 | 39.37 | 40.06 | 39.30 | 39.87 | 39.69 | 354,100 |
Sep 27, 2023 | 39.36 | 39.56 | 38.89 | 39.36 | 39.18 | 96,800 |
Sep 26, 2023 | 39.33 | 39.43 | 39.17 | 39.24 | 39.06 | 68,400 |
Sep 25, 2023 | 39.48 | 39.72 | 39.38 | 39.72 | 39.54 | 97,500 |
Sep 22, 2023 | 39.92 | 40.15 | 39.66 | 39.68 | 39.50 | 84,500 |
Sep 21, 2023 | 39.91 | 40.13 | 39.74 | 39.74 | 39.56 | 49,600 |
Sep 20, 2023 | 41.03 | 41.03 | 40.32 | 40.33 | 40.14 | 99,600 |
Sep 19, 2023 | 40.69 | 40.99 | 40.53 | 40.88 | 40.69 | 212,300 |
Sep 18, 2023 | 40.72 | 41.00 | 40.72 | 40.86 | 40.67 | 68,600 |
Sep 15, 2023 | 0.10 Dividend | |||||
Sep 15, 2023 | 41.38 | 41.38 | 40.76 | 40.83 | 40.64 | 36,600 |
Sep 14, 2023 | 41.22 | 41.56 | 41.05 | 41.48 | 41.19 | 53,300 |
Sep 13, 2023 | 40.97 | 41.05 | 40.69 | 40.93 | 40.65 | 38,700 |
Sep 12, 2023 | 41.08 | 41.24 | 40.94 | 40.95 | 40.67 | 33,100 |
Sep 11, 2023 | 40.93 | 41.34 | 40.93 | 41.26 | 40.97 | 36,300 |
Sep 8, 2023 | 40.73 | 40.95 | 40.67 | 40.76 | 40.48 | 45,200 |
Sep 7, 2023 | 40.58 | 40.98 | 40.44 | 40.72 | 40.44 | 146,900 |
Sep 6, 2023 | 41.06 | 41.07 | 40.66 | 40.83 | 40.55 | 95,000 |
Sep 5, 2023 | 41.01 | 41.20 | 40.98 | 41.03 | 40.75 | 37,500 |
Sep 1, 2023 | 41.51 | 41.51 | 40.99 | 41.08 | 40.80 | 39,000 |
Aug 31, 2023 | 41.35 | 41.65 | 41.34 | 41.35 | 41.06 | 42,800 |
Aug 30, 2023 | 41.25 | 41.40 | 41.09 | 41.32 | 41.03 | 288,800 |
Aug 29, 2023 | 40.41 | 41.27 | 40.39 | 41.21 | 40.92 | 64,400 |
Aug 28, 2023 | 40.10 | 40.34 | 40.05 | 40.30 | 40.02 | 63,700 |
Aug 25, 2023 | 39.86 | 40.09 | 39.30 | 39.84 | 39.56 | 234,900 |
Aug 24, 2023 | 40.80 | 40.80 | 39.82 | 39.83 | 39.55 | 33,300 |
Aug 23, 2023 | 40.23 | 40.81 | 40.23 | 40.62 | 40.34 | 441,300 |
Aug 22, 2023 | 40.16 | 40.28 | 40.01 | 40.04 | 39.76 | 33,100 |
Aug 21, 2023 | 39.84 | 40.16 | 39.74 | 40.07 | 39.79 | 150,300 |
Aug 18, 2023 | 39.67 | 40.00 | 39.54 | 39.89 | 39.61 | 139,200 |
Aug 17, 2023 | 40.66 | 40.71 | 40.11 | 40.11 | 39.83 | 58,200 |
Aug 16, 2023 | 40.93 | 40.98 | 40.52 | 40.52 | 40.24 | 66,700 |
Aug 15, 2023 | 41.30 | 41.33 | 40.97 | 41.07 | 40.79 | 88,000 |
Aug 14, 2023 | 41.14 | 41.44 | 40.96 | 41.43 | 41.14 | 63,800 |
Aug 11, 2023 | 41.14 | 41.34 | 41.03 | 41.24 | 40.95 | 37,700 |
Aug 10, 2023 | 41.60 | 41.88 | 41.28 | 41.41 | 41.12 | 68,800 |
Aug 9, 2023 | 41.90 | 41.90 | 41.18 | 41.28 | 40.99 | 57,400 |
Aug 8, 2023 | 41.75 | 41.93 | 41.58 | 41.91 | 41.62 | 28,700 |
Aug 7, 2023 | 41.56 | 41.99 | 41.54 | 41.98 | 41.69 | 48,500 |
Aug 4, 2023 | 41.68 | 41.98 | 41.35 | 41.36 | 41.07 | 34,900 |
Aug 3, 2023 | 41.41 | 41.77 | 41.34 | 41.53 | 41.24 | 51,400 |
Aug 2, 2023 | 42.00 | 42.05 | 41.50 | 41.67 | 41.38 | 86,400 |
Aug 1, 2023 | 42.37 | 42.56 | 42.17 | 42.44 | 42.15 | 125,500 |
Jul 31, 2023 | 42.53 | 42.82 | 42.47 | 42.62 | 42.32 | 69,600 |
Jul 28, 2023 | 41.96 | 42.63 | 41.94 | 42.50 | 42.21 | 258,100 |
Jul 27, 2023 | 42.33 | 42.53 | 41.37 | 41.46 | 41.17 | 112,300 |
Jul 26, 2023 | 41.25 | 41.41 | 40.95 | 41.24 | 40.95 | 100,600 |
Jul 25, 2023 | 40.83 | 40.87 | 40.61 | 40.70 | 40.42 | 48,100 |
Jul 24, 2023 | 40.96 | 41.07 | 40.67 | 40.75 | 40.47 | 103,400 |
Jul 21, 2023 | 41.28 | 41.28 | 40.62 | 40.76 | 40.48 | 64,400 |
Jul 20, 2023 | 41.65 | 41.80 | 41.01 | 41.11 | 40.82 | 97,200 |
Jul 19, 2023 | 41.94 | 42.21 | 41.80 | 41.94 | 41.65 | 140,400 |
Jul 18, 2023 | 41.46 | 41.79 | 41.44 | 41.72 | 41.43 | 73,600 |
Jul 17, 2023 | 41.53 | 41.61 | 41.30 | 41.41 | 41.12 | 88,400 |
Jul 14, 2023 | 41.91 | 42.02 | 41.48 | 41.54 | 41.25 | 53,100 |
Jul 13, 2023 | 41.76 | 42.10 | 41.73 | 41.99 | 41.70 | 347,600 |
Jul 12, 2023 | 41.24 | 41.50 | 41.13 | 41.39 | 41.10 | 59,300 |
Jul 11, 2023 | 40.19 | 40.91 | 40.17 | 40.88 | 40.60 | 68,200 |
Jul 10, 2023 | 40.27 | 40.40 | 39.99 | 40.18 | 39.90 | 57,100 |
Jul 7, 2023 | 40.23 | 40.68 | 40.23 | 40.26 | 39.98 | 63,100 |
Jul 6, 2023 | 40.37 | 40.44 | 40.00 | 40.27 | 39.99 | 42,400 |
Jul 5, 2023 | 40.32 | 40.81 | 40.32 | 40.70 | 40.42 | 74,600 |
Jul 3, 2023 | 40.18 | 40.45 | 40.18 | 40.45 | 40.17 | 60,000 |
Jun 30, 2023 | 40.19 | 40.43 | 40.19 | 40.25 | 39.97 | 48,300 |
Jun 29, 2023 | 39.95 | 40.07 | 39.86 | 39.93 | 39.65 | 30,400 |
Jun 28, 2023 | 39.72 | 40.13 | 39.70 | 40.08 | 39.80 | 69,500 |
Jun 27, 2023 | 39.20 | 39.95 | 39.20 | 39.82 | 39.54 | 41,200 |
Jun 26, 2023 | 39.41 | 39.68 | 39.09 | 39.17 | 38.90 | 43,200 |
Jun 23, 2023 | 39.20 | 39.60 | 39.20 | 39.49 | 39.22 | 57,800 |
Jun 22, 2023 | 39.20 | 39.60 | 39.06 | 39.58 | 39.31 | 82,900 |
Jun 21, 2023 | 39.69 | 39.69 | 39.26 | 39.33 | 39.06 | 500,400 |
Jun 20, 2023 | 39.83 | 39.98 | 39.53 | 39.84 | 39.56 | 65,400 |
Jun 16, 2023 | 0.06 Dividend | |||||
Jun 16, 2023 | 40.55 | 40.55 | 40.07 | 40.12 | 39.84 | 65,100 |
Jun 15, 2023 | 39.77 | 40.58 | 39.77 | 40.47 | 40.13 | 76,000 |
Jun 14, 2023 | 39.86 | 40.18 | 39.51 | 39.90 | 39.56 | 84,900 |
Jun 13, 2023 | 39.97 | 40.10 | 39.77 | 39.90 | 39.56 | 69,600 |
Jun 12, 2023 | 39.37 | 39.71 | 39.31 | 39.66 | 39.32 | 79,300 |
Jun 9, 2023 | 39.26 | 39.55 | 39.17 | 39.23 | 38.90 | 48,100 |
Jun 8, 2023 | 38.99 | 39.32 | 38.88 | 39.25 | 38.92 | 58,200 |
Jun 7, 2023 | 39.52 | 39.86 | 39.09 | 39.15 | 38.82 | 77,400 |
Jun 6, 2023 | 39.15 | 39.60 | 39.11 | 39.43 | 39.10 | 78,900 |
Jun 5, 2023 | 38.98 | 39.42 | 38.98 | 39.19 | 38.86 | 330,600 |
Jun 2, 2023 | 38.85 | 39.15 | 38.72 | 39.02 | 38.69 | 75,700 |
Jun 1, 2023 | 38.50 | 38.98 | 38.46 | 38.86 | 38.53 | 140,600 |
May 31, 2023 | 38.30 | 38.52 | 38.22 | 38.47 | 38.14 | 65,500 |
May 30, 2023 | 38.79 | 38.79 | 38.27 | 38.45 | 38.12 | 142,400 |
May 26, 2023 | 37.78 | 38.45 | 37.73 | 38.43 | 38.10 | 53,300 |
May 25, 2023 | 38.20 | 38.20 | 37.71 | 37.73 | 37.41 | 39,400 |
May 24, 2023 | 37.85 | 38.03 | 37.66 | 37.85 | 37.53 | 243,300 |
May 23, 2023 | 38.34 | 38.62 | 38.09 | 38.09 | 37.77 | 42,800 |
May 22, 2023 | 38.25 | 38.72 | 38.25 | 38.52 | 38.19 | 46,300 |
May 19, 2023 | 38.45 | 38.58 | 38.03 | 38.14 | 37.82 | 52,400 |
May 18, 2023 | 37.78 | 38.43 | 37.78 | 38.39 | 38.06 | 115,900 |
May 17, 2023 | 37.39 | 37.94 | 37.31 | 37.78 | 37.46 | 51,800 |
May 16, 2023 | 37.13 | 37.44 | 37.13 | 37.30 | 36.98 | 29,100 |
May 15, 2023 | 37.10 | 37.44 | 37.09 | 37.35 | 37.03 | 197,000 |
May 12, 2023 | 37.27 | 37.29 | 36.95 | 37.15 | 36.83 | 23,600 |
May 11, 2023 | 36.99 | 37.36 | 36.99 | 37.20 | 36.88 | 141,300 |
May 10, 2023 | 36.86 | 36.99 | 36.37 | 36.88 | 36.57 | 522,000 |
May 9, 2023 | 36.65 | 36.80 | 36.49 | 36.49 | 36.18 | 32,700 |
May 8, 2023 | 36.35 | 36.82 | 36.35 | 36.78 | 36.47 | 41,500 |
May 5, 2023 | 36.11 | 36.48 | 35.96 | 36.40 | 36.09 | 53,600 |
May 4, 2023 | 36.36 | 36.36 | 35.95 | 35.96 | 35.65 | 87,200 |
May 3, 2023 | 36.75 | 37.10 | 36.52 | 36.54 | 36.23 | 152,000 |
May 2, 2023 | 37.37 | 37.37 | 36.50 | 36.69 | 36.38 | 2,013,700 |
May 1, 2023 | 37.36 | 37.52 | 37.19 | 37.42 | 37.10 | 52,200 |
Apr 28, 2023 | 37.03 | 37.40 | 36.90 | 37.39 | 37.07 | 212,000 |
Apr 27, 2023 | 36.42 | 37.28 | 36.38 | 37.19 | 36.87 | 78,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%