ONEQ - Fidelity NASDAQ Composite Tr Stk ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017260.49261.05260.37260.60260.6025,100
Oct 19, 2017259.65259.65257.68259.49259.4929,300
Oct 18, 2017260.75260.76259.98260.50260.5021,100
Oct 17, 2017261.15261.15259.83260.42260.4225,000
Oct 16, 2017260.45260.45259.77260.25260.2516,500
Oct 13, 2017259.47259.91259.38259.65259.6516,300
Oct 12, 2017259.59259.60258.59259.09259.0921,700
Oct 11, 2017259.51259.51258.68259.44259.4425,500
Oct 10, 2017259.27259.27257.87258.76258.7618,000
Oct 09, 2017259.60259.60258.43258.48258.4829,500
Oct 06, 2017257.66258.95257.66258.94258.9418,700
Oct 05, 2017257.99258.88257.17258.82258.8231,200
Oct 04, 2017256.53257.10256.16256.86256.8639,500
Oct 03, 2017256.06256.66256.00256.59256.5932,600
Oct 02, 2017256.49256.52254.74256.11256.1174,300
Sep 29, 2017254.24255.25253.96255.17255.1724,300
Sep 28, 2017253.35253.62252.50253.62253.6210,500
Sep 27, 2017251.95254.15251.65253.67253.6716,500
Sep 26, 2017250.75251.35250.08250.72250.7216,900
Sep 25, 2017251.96251.96249.16250.38250.3826,300
Sep 22, 2017252.04252.58251.58252.11252.1114,600
Sep 21, 2017253.74253.74251.75252.63252.6316,100
Sep 20, 2017254.00254.00252.00253.80253.8025,200
Sep 19, 2017253.94254.14253.21253.90253.9026,100
Sep 18, 2017253.87254.47253.01253.58253.5843,900
Sep 15, 2017251.71253.59251.59253.25253.2520,200
Sep 15, 20170.54 Dividend
Sep 14, 2017253.30253.98252.91253.21252.6716,900
Sep 13, 2017254.00254.20253.31254.20253.6613,600
Sep 12, 2017253.93254.00253.18254.00253.4622,200
Sep 11, 2017252.64253.31252.25253.20252.6645,100
Sep 08, 2017252.45252.45250.04250.64250.1132,400
Sep 07, 2017252.41252.41251.27251.84251.3014,400
Sep 06, 2017251.26252.05250.44251.81251.2717,200
Sep 05, 2017253.71253.71249.48251.26250.7254,300
Sep 01, 2017254.00254.00252.78253.62253.0835,200
Aug 31, 2017251.71253.30251.38253.20252.6632,700
Aug 30, 2017247.82250.96247.82250.81250.2824,800
Aug 29, 2017246.00248.50245.09248.24247.7114,600
Aug 28, 2017246.75247.41246.70247.18246.6516,300
Aug 25, 2017247.24248.00246.40246.75246.2215,200
Aug 24, 2017247.00247.87246.00247.14246.6122,700
Aug 23, 2017246.11247.46246.11246.96246.4324,100
Aug 22, 2017244.98247.96244.98247.76247.2324,100
Aug 21, 2017244.40244.89243.11244.71244.1926,400
Aug 18, 2017245.53246.07243.58244.89244.3745,600
Aug 17, 2017249.00249.35245.00245.10244.5835,700
Aug 16, 2017250.17250.72249.01249.70249.1726,000
Aug 15, 2017251.04251.04248.99249.46248.9330,000
Aug 14, 2017248.57249.53248.23249.53249.0029,300
Aug 11, 2017244.56246.39244.56246.20245.6750,000
Aug 10, 2017247.83248.82244.33244.65244.1356,700
Aug 09, 2017248.23249.79247.43249.48248.9544,700
Aug 08, 2017250.95252.50249.84250.28249.7537,300
Aug 07, 2017250.76251.11250.00251.11250.5740,200
Aug 04, 2017249.26250.23249.23249.87249.3424,900
Aug 03, 2017249.62250.16249.11249.39248.8681,900
Aug 02, 2017252.02252.02248.23249.89249.3626,700
Aug 01, 2017250.65250.91249.52250.25249.7241,800
Jul 31, 2017251.98251.98249.45249.83249.3023,200
Jul 28, 2017249.88250.84249.48250.75250.2216,000
Jul 27, 2017253.75253.99248.22250.58250.0548,400
Jul 26, 2017253.02253.02252.26252.55252.0120,600
Jul 25, 2017253.09253.09251.33252.33251.7924,700
Jul 24, 2017252.24252.36250.70252.36251.8226,600
Jul 21, 2017250.80251.25250.44251.24250.7016,200
Jul 20, 2017252.04252.04250.26251.45250.9133,100
Jul 19, 2017250.00251.14249.82250.91250.3740,300
Jul 18, 2017249.01249.39247.13249.39248.8631,200
Jul 17, 2017249.03249.03248.00248.17247.6429,900
Jul 14, 2017247.66248.25246.77248.15247.6222,700
Jul 13, 2017246.53246.75245.70246.60246.0718,400
Jul 12, 2017244.69246.35244.69246.18245.6528,200
Jul 11, 2017242.85243.60241.79243.54243.0221,600
Jul 10, 2017241.02243.00241.02242.96242.4412,600
Jul 07, 2017239.32242.03239.32241.88241.3623,600
Jul 06, 2017239.88240.45239.20239.45238.9452,000
Jul 05, 2017241.02242.14239.80241.85241.3337,200
Jul 03, 2017242.66242.66240.22240.46239.9526,400
Jun 30, 2017240.84242.30240.84241.55241.0319,200
Jun 29, 2017244.66244.66239.47241.78241.2653,800
Jun 28, 2017241.83244.98241.71244.98244.4618,800
Jun 27, 2017244.74244.94241.63241.76241.2435,600
Jun 26, 2017248.31248.32245.02245.68245.1630,600
Jun 23, 2017245.43246.45244.40246.45245.9217,600
Jun 22, 2017245.72246.00244.67245.31244.7920,400
Jun 21, 2017243.20245.03243.20245.02244.5026,200
Jun 20, 2017245.11245.21243.37243.47242.9521,200
Jun 19, 2017244.60245.34243.80245.34244.8226,700
Jun 16, 2017243.14243.14240.77242.08241.5623,700
Jun 16, 20170.63 Dividend
Jun 15, 2017242.31243.21240.78243.21242.0632,000
Jun 14, 2017246.29246.29242.55244.54243.3928,900
Jun 13, 2017244.91245.35243.49245.23244.0736,800
Jun 12, 2017243.57243.57241.00243.01241.8668,100
Jun 09, 2017250.25250.25242.04244.93243.7779,000
Jun 08, 2017249.26249.34247.50249.28248.1024,300
Jun 07, 2017248.46248.46247.30248.38247.2124,600
Jun 06, 2017248.00248.46247.07247.47246.3030,100
Jun 05, 2017248.92248.94248.15248.15246.9834,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...