FNCL - Fidelity MSCI Financials Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201941.3041.3641.0841.3641.3623,398
Oct 21, 201941.0341.3441.0341.3041.3091,500
Oct 18, 201940.4940.8940.4940.7440.7468,200
Oct 17, 201940.7740.8740.5340.6540.6586,000
Oct 16, 201940.7040.7540.4940.5440.5468,400
Oct 15, 201940.2940.8740.2540.6340.63100,700
Oct 14, 201939.9040.1639.9040.1140.1152,600
Oct 11, 201940.0840.5540.0640.0640.06172,200
Oct 10, 201939.2639.8039.2639.5539.5589,300
Oct 09, 201939.1139.3339.0139.1839.1889,200
Oct 08, 201939.2539.2638.8138.8338.83115,000
Oct 07, 201939.6539.9339.5839.6139.6135,700
Oct 04, 201939.1839.8339.1739.8039.80100,000
Oct 03, 201938.9139.1138.4539.1139.11166,700
Oct 02, 201939.5239.6838.8939.0139.0194,900
Oct 01, 201940.7840.8439.7739.7739.77268,700
Sep 30, 201940.8340.8340.6240.6640.6675,300
Sep 27, 201940.9641.0840.5740.7240.7273,700
Sep 26, 201940.8240.8540.6540.6940.6955,400
Sep 25, 201940.5540.9440.4740.8640.8663,200
Sep 24, 201941.0641.0940.4140.5240.52165,900
Sep 23, 201940.5841.0240.5340.9240.9266,400
Sep 20, 201941.1541.2740.8240.8340.8381,900
Sep 20, 20190.265 Dividend
Sep 19, 201941.4741.7341.2941.3241.06114,000
Sep 18, 201941.1841.5741.1141.5041.2377,200
Sep 17, 201941.1741.3341.0241.3141.05102,700
Sep 16, 201941.1041.3541.0241.3341.06175,400
Sep 13, 201941.3941.5841.2741.4641.19260,800
Sep 12, 201940.7841.2840.6941.1440.88239,000
Sep 11, 201940.7340.9540.3440.9440.68191,100
Sep 10, 201940.5940.7240.3040.6640.40130,100
Sep 09, 201940.1140.6240.0340.4940.23133,100
Sep 06, 201939.9040.0139.7239.8539.592,081,200
Sep 05, 201939.5640.1739.5639.8639.60322,900
Sep 04, 201938.9939.1338.8939.0838.83168,600
Sep 03, 201938.8438.8438.4138.7038.45110,400
Aug 30, 201939.2039.3138.9939.0838.83132,800
Aug 29, 201938.7639.1138.7438.9938.74120,600
Aug 28, 201937.8938.4837.8938.3938.14202,600
Aug 27, 201938.5338.6337.8938.0837.84106,300
Aug 26, 201938.2438.3938.0638.3838.13123,700
Aug 23, 201938.8139.0437.8038.0237.78194,100
Aug 22, 201938.9539.1438.7839.0238.7797,800
Aug 21, 201938.9038.9038.7238.7838.5385,500
Aug 20, 201938.9239.0338.5938.5938.34136,100
Aug 19, 201939.3039.3039.0539.1138.86238,000
Aug 16, 201938.1938.8138.1938.7338.48233,400
Aug 15, 201938.0538.2637.8037.9937.75123,800
Aug 14, 201938.4238.6537.8837.9337.69286,600
Aug 13, 201938.7439.5738.7139.3039.05148,700
Aug 12, 201939.1839.2638.7738.8638.61188,400
Aug 09, 201939.5939.7739.2539.6039.35110,000
Aug 08, 201939.3139.7539.2239.7039.4594,100
Aug 07, 201938.7439.1438.2839.0238.77154,700
Aug 06, 201939.1339.4438.7639.4439.1999,100
Aug 05, 201939.3439.4138.5338.8438.59408,700
Aug 02, 201940.1740.3039.6640.1539.89195,700
Aug 01, 201941.1641.3940.1940.2640.00286,600
Jul 31, 201941.3741.5041.0841.2040.94125,900
Jul 30, 201941.1341.3741.0041.3741.1085,900
Jul 29, 201941.6841.7541.3641.3941.12137,800
Jul 26, 201941.3641.7241.3041.7041.43110,700
Jul 25, 201941.5541.5641.1741.2741.01113,500
Jul 24, 201941.0341.5541.0341.5441.27137,500
Jul 23, 201940.7541.1340.7541.1040.8489,900
Jul 22, 201940.6040.7340.4640.6840.4294,100
Jul 19, 201940.8140.9240.6040.6040.34152,200
Jul 18, 201940.4040.8340.4040.7640.50102,700
Jul 17, 201940.6740.7140.3940.4540.19142,700
Jul 16, 201940.8540.9440.6640.7640.5093,700
Jul 15, 201941.1241.1240.7440.8340.57132,800
Jul 12, 201940.9141.1240.8641.1240.86150,400
Jul 11, 201940.6640.8640.5840.8340.57109,000
Jul 10, 201940.7840.9540.5640.5940.33127,100
Jul 09, 201940.4240.8240.4240.7840.5274,800
Jul 08, 201940.7440.8540.5840.6640.4078,200
Jul 05, 201940.8141.0040.7440.9540.6982,400
Jul 03, 201940.5440.7640.5040.7640.5068,200
Jul 02, 201940.5440.5940.2140.4640.20139,500
Jul 01, 201940.5140.7540.3440.5540.29169,400
Jun 28, 201939.9540.2439.8640.1039.84173,600
Jun 27, 201939.2639.6039.2639.5839.33117,800
Jun 26, 201939.3839.5039.1639.1738.92115,300
Jun 25, 201939.3739.4239.0739.2338.98143,800
Jun 24, 201939.5239.7639.3639.4139.1684,000
Jun 21, 201939.6439.9139.5539.5639.31109,900
Jun 21, 20190.228 Dividend
Jun 20, 201939.9739.9939.5039.9039.42121,600
Jun 19, 201939.8340.0839.7139.7439.2696,300
Jun 18, 201939.2539.9639.2539.7939.31116,400
Jun 17, 201939.6539.7239.2639.3138.8365,800
Jun 14, 201939.5739.7539.3439.6539.1752,800
Jun 13, 201939.5139.7239.4439.5639.08116,400
Jun 12, 201939.7139.7639.3439.4438.96115,300
Jun 11, 201939.9940.1239.6639.7639.28452,600
Jun 10, 201939.7440.0539.7239.7639.28126,300
Jun 07, 201939.4839.6339.4239.4638.98170,700
Jun 06, 201939.3939.6639.2139.5239.04169,500
Jun 05, 201939.2539.4438.9539.3838.90134,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...