Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

52.23 +0.72 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.24 21.45 21.24 21.45 9,939 +0.22(+1.02%)
Apr 29, 2014 21.19 21.26 21.13 21.24 12,588 +0.17(+0.79%)
Apr 28, 2014 21.12 21.15 20.88 21.07 12,888 +0.09(+0.43%)
Apr 25, 2014 21.24 21.24 20.95 20.98 15,801 -0.19(-0.90%)
Apr 24, 2014 21.42 21.42 21.14 21.17 27,271 -0.29(-1.35%)
Apr 23, 2014 21.75 21.75 21.38 21.46 19,962 -0.36(-1.65%)
Apr 22, 2014 21.76 21.86 21.76 21.82 7,132 +0.16(+0.74%)
Apr 21, 2014 21.66 21.72 21.64 21.66 10,544 +0.10(+0.45%)
Apr 17, 2014 21.37 21.56 21.56 21.56 8,792 +0.18(+0.83%)
Apr 16, 2014 21.20 21.39 21.20 21.39 15,362 +0.19(+0.90%)
Apr 15, 2014 21.29 21.29 20.97 21.20 9,593 +0.03(+0.16%)
Apr 14, 2014 21.30 21.30 21.03 21.16 26,839 +0.07(+0.35%)
Apr 11, 2014 21.39 21.39 21.05 21.09 26,655 -0.27(-1.24%)
Apr 10, 2014 21.59 21.67 21.33 21.35 20,882 -0.18(-0.85%)
Apr 09, 2014 21.64 21.64 21.42 21.54 41,743 -0.01(-0.04%)
Apr 08, 2014 21.42 21.55 21.35 21.55 15,218 +0.21(+1.00%)
Apr 07, 2014 21.58 21.58 21.30 21.33 9,419 -0.18(-0.83%)
Apr 04, 2014 21.94 21.94 21.48 21.51 9,584 -0.25(-1.14%)
Apr 03, 2014 22.19 22.19 21.69 21.76 20,315 -0.02(-0.11%)
Apr 02, 2014 21.81 21.85 21.71 21.79 21,682 +0.07(+0.34%)
Apr 01, 2014 21.50 21.72 21.50 21.71 15,315 +0.20(+0.93%)
Mar 31, 2014 21.49 21.55 21.47 21.51 10,425 +0.13(+0.62%)
Mar 28, 2014 21.44 21.45 21.29 21.38 16,062 +0.08(+0.39%)
Mar 27, 2014 21.31 21.37 21.20 21.30 2,147 +0.07(+0.31%)
Mar 26, 2014 21.49 21.49 21.23 21.23 13,433 -0.12(-0.58%)
Mar 25, 2014 21.20 21.37 21.18 21.35 8,098 +0.06(+0.29%)
Mar 24, 2014 21.17 21.30 21.17 21.29 18,114 +0.08(+0.36%)
Mar 21, 2014 21.21 21.39 21.21 21.22 8,899 -0.20(-0.95%)
Mar 20, 2014 21.15 21.51 21.10 21.42 14,803 +0.35(+1.65%)
Mar 19, 2014 21.11 21.25 21.02 21.07 8,105 -0.12(-0.55%)
Mar 18, 2014 21.11 21.19 21.01 21.19 6,983 +0.20(+0.95%)
Mar 17, 2014 20.91 20.99 20.88 20.99 9,830 +0.29(+1.40%)
Mar 14, 2014 20.75 20.75 20.69 20.70 5,754 +0.04(+0.20%)
Mar 13, 2014 20.85 20.87 20.62 20.66 3,366 -0.11(-0.51%)
Mar 12, 2014 20.76 20.76 20.68 20.76 2,858 +0.01(+0.03%)
Mar 11, 2014 20.80 20.86 20.76 20.76 2,594 +0.02(+0.08%)
Mar 10, 2014 20.76 20.82 20.72 20.74 9,804 -0.12(-0.60%)
Mar 07, 2014 20.97 20.97 20.83 20.86 4,759 -0.12(-0.55%)
Mar 06, 2014 20.96 20.98 20.95 20.98 5,269 +0.01(+0.04%)
Mar 05, 2014 21.01 21.01 20.91 20.97 4,747 -0.02(-0.12%)
Mar 04, 2014 20.86 21.06 20.86 21.00 7,820 +0.37(+1.77%)
Mar 03, 2014 20.74 20.74 20.52 20.63 9,505 -0.01(-0.04%)
Feb 28, 2014 20.76 20.77 20.55 20.64 12,963 -0.13(-0.64%)
Feb 27, 2014 20.56 20.81 20.53 20.77 9,435 +0.32(+1.58%)
Feb 26, 2014 20.59 20.59 20.44 20.45 15,015 -0.15(-0.75%)
Feb 25, 2014 20.96 20.96 20.60 20.60 10,878 -0.20(-0.94%)
Feb 24, 2014 20.86 20.93 20.80 20.80 8,814 -0.13(-0.63%)
Feb 21, 2014 21.15 21.15 20.93 20.93 12,826 -0.14(-0.67%)
Feb 20, 2014 20.90 21.12 20.90 21.07 6,678 +0.24(+1.16%)
Feb 19, 2014 20.78 20.87 20.66 20.83 5,883 +0.06(+0.28%)
Feb 18, 2014 20.99 20.99 20.69 20.77 12,451 -0.09(-0.42%)
Feb 14, 2014 21.05 20.86 20.86 20.86 4,215 -0.15(-0.73%)
Feb 13, 2014 20.62 21.01 20.60 21.01 2,854 +0.32(+1.57%)
Feb 12, 2014 20.74 20.74 20.62 20.69 7,478 +0.03(+0.16%)
Feb 11, 2014 20.52 20.67 20.52 20.66 12,064 +0.33(+1.63%)
Feb 10, 2014 20.48 20.48 20.30 20.32 6,273 -0.09(-0.45%)
Feb 07, 2014 20.28 20.42 20.22 20.42 5,574 +0.19(+0.94%)
Feb 06, 2014 20.29 20.33 20.16 20.23 5,819 -0.03(-0.16%)
Feb 05, 2014 20.26 20.26 20.09 20.26 3,078 +0.03(+0.15%)
Feb 04, 2014 20.09 20.26 20.07 20.23 9,896 +0.13(+0.64%)
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.