FCOM - Fidelity MSCI Communication Services Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201935.2835.2835.1535.2135.2143,170
Dec 05, 201935.0835.0834.8134.9934.9954,800
Dec 04, 201934.8335.0034.8034.8534.8559,100
Dec 03, 201934.4234.7034.2734.7034.7058,200
Dec 02, 201935.1435.1434.5534.7234.72100,900
Nov 29, 201935.3035.3035.1035.1235.1219,500
Nov 27, 201935.0735.2735.0735.2135.2147,600
Nov 26, 201934.9535.0234.8834.9934.9950,000
Nov 25, 201934.9234.9734.8534.9434.9442,200
Nov 22, 201934.8434.8734.6834.7834.7886,100
Nov 21, 201934.6834.8634.6134.7634.7644,000
Nov 20, 201934.7834.8934.4534.7334.73113,100
Nov 19, 201935.0435.0434.8234.9534.9556,200
Nov 18, 201934.7635.0534.6734.9634.9674,500
Nov 15, 201934.8134.8834.7034.8534.8572,900
Nov 14, 201934.4934.6734.4434.6334.6352,400
Nov 13, 201934.4734.5534.4034.5134.5177,600
Nov 12, 201934.4734.6434.4234.5234.5292,000
Nov 11, 201934.4534.4934.3234.4734.4739,300
Nov 08, 201934.4234.6034.3934.5634.5653,900
Nov 07, 201934.3234.6034.3134.3734.37173,400
Nov 06, 201934.3034.3034.0534.2034.2037,400
Nov 05, 201934.4134.4834.3634.3734.3761,600
Nov 04, 201934.4434.5034.2534.3834.38128,500
Nov 01, 201934.2334.2534.0234.2534.2546,100
Oct 31, 201934.1034.1033.7533.9333.9377,600
Oct 30, 201934.0034.0333.7933.9633.9645,200
Oct 29, 201934.1534.1533.8533.9033.9036,700
Oct 28, 201934.0334.3134.0134.1934.1960,900
Oct 25, 201933.6033.9633.6033.8333.8328,000
Oct 24, 201933.8033.8033.4433.5633.5633,400
Oct 23, 201933.4933.7733.4933.7433.7431,100
Oct 22, 201933.8233.8333.5433.5433.5443,600
Oct 21, 201933.8533.9133.7633.8233.8226,400
Oct 18, 201934.0134.0133.4733.6633.6643,300
Oct 17, 201933.9134.0233.8033.9633.9646,600
Oct 16, 201933.5933.7933.5933.7333.7339,400
Oct 15, 201933.1733.7433.1733.6733.6738,200
Oct 14, 201933.2033.2133.1133.1533.1542,200
Oct 11, 201933.1033.4933.1033.2633.2683,900
Oct 10, 201932.7632.9832.6732.8432.8444,100
Oct 09, 201932.6132.8032.5732.6732.67279,600
Oct 08, 201932.8032.9432.5032.5032.5056,000
Oct 07, 201932.9433.1832.8333.0033.0049,000
Oct 04, 201932.6433.0132.6432.9932.9926,100
Oct 03, 201932.3332.5731.9532.5332.53129,900
Oct 02, 201932.5932.5932.1832.2932.2971,200
Oct 01, 201933.2033.2732.7532.7632.7662,600
Sep 30, 201932.9733.1332.9233.0733.07107,900
Sep 27, 201933.4633.4632.7032.9732.9748,500
Sep 26, 201933.6033.6033.0533.2933.2945,100
Sep 25, 201933.1733.6433.0333.6033.6043,900
Sep 24, 201933.8033.8233.1133.2233.2248,600
Sep 23, 201933.6733.7933.5833.7433.7445,400
Sep 20, 201934.0934.0933.6433.8533.8547,900
Sep 20, 20190.072 Dividend
Sep 19, 201934.2534.3434.0834.1134.0429,500
Sep 18, 201934.1734.1933.9034.1634.0931,500
Sep 17, 201934.1934.2534.0534.2534.1825,500
Sep 16, 201934.2434.3034.0834.2034.1335,000
Sep 13, 201934.4034.4634.2934.3734.3061,500
Sep 12, 201934.4534.5334.3434.3934.3260,700
Sep 11, 201934.0034.2734.0034.2734.2034,900
Sep 10, 201933.8534.0133.7633.9533.8842,900
Sep 09, 201934.0834.1333.8133.9633.8954,400
Sep 06, 201933.9833.9933.8333.8933.8255,500
Sep 05, 201933.7533.9633.7233.9633.8941,400
Sep 04, 201933.1733.5133.1733.4433.3733,200
Sep 03, 201933.1033.2432.8632.9732.90146,800
Aug 30, 201933.4733.4733.1633.2833.2144,000
Aug 29, 201933.1533.4333.1333.3333.2657,000
Aug 28, 201932.5932.9132.4732.8332.7641,100
Aug 27, 201933.0333.0632.6732.7532.6842,400
Aug 26, 201932.5332.7332.4232.7332.6636,700
Aug 23, 201933.0333.2132.2032.2932.2296,300
Aug 22, 201933.2333.2932.8533.1333.0636,700
Aug 21, 201933.2833.2833.1433.1633.0941,800
Aug 20, 201933.2533.3133.0533.1033.0350,900
Aug 19, 201933.2133.4733.2133.3233.2537,900
Aug 16, 201932.7632.9532.6832.8932.8244,400
Aug 15, 201932.5132.6432.2932.4932.42105,000
Aug 14, 201932.9633.0232.3432.4232.352,255,500
Aug 13, 201932.9433.7232.9433.4633.3951,200
Aug 12, 201933.2433.2432.9333.0733.0048,700
Aug 09, 201933.6133.6433.2233.3833.3140,000
Aug 08, 201933.2833.7033.2433.7033.6360,700
Aug 07, 201932.8033.1432.5533.0532.9865,200
Aug 06, 201933.0033.3332.9333.2033.1377,500
Aug 05, 201933.2033.3132.5032.7832.71101,000
Aug 02, 201933.9634.0033.6033.8333.7657,100
Aug 01, 201934.4634.8334.0234.1634.0977,300
Jul 31, 201934.6634.8334.1234.3834.3150,100
Jul 30, 201934.6834.8334.6534.6634.5937,700
Jul 29, 201935.0535.0534.7634.8634.79101,500
Jul 26, 201934.7235.1534.6835.0434.97116,800
Jul 25, 201934.2634.3234.0134.1334.0649,500
Jul 24, 201933.6734.2233.2434.2034.1362,700
Jul 23, 201933.8033.8733.5533.8033.7362,100
Jul 22, 201933.7633.7633.6033.7433.67598,400
Jul 19, 201934.1534.1533.6933.6933.62130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...