Skip to main content

Fidelity Telecommunication MSCI ETF (NY: FCOM )

52.33 +0.10 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.58 22.58 22.35 22.40 11,283 +0.02(+0.11%)
Jun 29, 2015 22.72 22.79 22.38 22.38 14,196 -0.44(-1.93%)
Jun 26, 2015 23.05 23.05 22.78 22.82 11,553 -0.12(-0.54%)
Jun 25, 2015 23.02 23.09 22.94 22.94 122,387 +0.00(+0.00%)
Jun 24, 2015 23.01 23.01 22.93 22.94 17,111 -0.18(-0.79%)
Jun 23, 2015 23.06 23.19 23.06 23.12 15,692 +0.21(+0.91%)
Jun 22, 2015 22.86 22.95 22.86 22.92 15,245 +0.08(+0.35%)
Jun 19, 2015 22.87 22.87 22.79 22.84 7,756 -0.20(-0.85%)
Jun 18, 2015 22.77 23.06 22.77 23.03 14,288 +0.22(+0.97%)
Jun 17, 2015 22.83 22.91 22.81 22.81 13,170 -0.03(-0.13%)
Jun 16, 2015 22.72 22.85 22.67 22.84 9,000 +0.13(+0.58%)
Jun 15, 2015 22.77 22.77 22.61 22.71 5,058 -0.15(-0.66%)
Jun 12, 2015 22.96 22.96 22.86 22.86 17,811 -0.06(-0.28%)
Jun 11, 2015 22.93 22.94 22.87 22.92 14,149 +0.10(+0.44%)
Jun 10, 2015 22.77 22.83 22.76 22.82 13,525 +0.21(+0.92%)
Jun 09, 2015 22.69 22.69 22.52 22.62 36,394 -0.08(-0.37%)
Jun 08, 2015 22.70 22.74 22.65 22.70 17,463 +0.04(+0.19%)
Jun 05, 2015 22.70 22.71 22.64 22.66 30,871 -0.20(-0.89%)
Jun 04, 2015 23.01 23.07 22.85 22.86 19,031 -0.16(-0.71%)
Jun 03, 2015 22.83 23.08 22.83 23.02 26,602 +0.22(+0.95%)
Jun 02, 2015 22.66 22.87 22.61 22.81 71,245 +0.11(+0.48%)
Jun 01, 2015 22.95 22.95 22.70 22.70 38,837 -0.23(-1.01%)
May 29, 2015 22.95 22.99 22.77 22.93 31,363 -0.02(-0.08%)
May 28, 2015 22.91 22.96 22.87 22.95 33,416 -0.05(-0.21%)
May 27, 2015 22.82 23.03 22.77 23.00 14,340 +0.20(+0.87%)
May 26, 2015 22.79 22.81 22.59 22.80 17,947 -0.02(-0.07%)
May 22, 2015 22.97 22.82 22.82 22.82 13,610 -0.17(-0.72%)
May 21, 2015 22.92 23.02 22.92 22.98 8,074 +0.07(+0.29%)
May 20, 2015 22.70 22.93 22.70 22.91 23,185 +0.12(+0.51%)
May 19, 2015 23.08 23.08 22.75 22.80 8,289 -0.28(-1.22%)
May 18, 2015 22.95 23.11 22.92 23.08 11,348 +0.17(+0.72%)
May 15, 2015 22.82 22.92 22.81 22.91 17,735 +0.09(+0.40%)
May 14, 2015 22.77 22.86 22.77 22.82 8,408 +0.12(+0.51%)
May 13, 2015 22.76 22.82 22.68 22.71 6,905 -0.04(-0.18%)
May 12, 2015 22.58 22.81 22.38 22.75 13,707 +0.04(+0.16%)
May 11, 2015 22.79 22.85 22.67 22.71 29,789 -0.08(-0.34%)
May 08, 2015 22.80 22.83 22.75 22.79 24,920 +0.22(+0.99%)
May 07, 2015 22.67 22.69 22.50 22.57 179,309 -0.07(-0.32%)
May 06, 2015 22.85 22.85 22.52 22.64 287,849 -0.36(-1.56%)
May 05, 2015 23.31 23.32 22.96 23.00 13,674 -0.33(-1.42%)
May 04, 2015 23.39 23.45 23.31 23.33 24,524 +0.03(+0.14%)
May 01, 2015 23.37 23.37 23.15 23.30 34,695 +0.03(+0.14%)
Apr 30, 2015 23.47 23.51 23.21 23.26 13,930 -0.34(-1.44%)
Apr 29, 2015 23.55 23.65 23.52 23.60 33,007 -0.05(-0.21%)
Apr 28, 2015 23.38 23.70 23.38 23.65 17,557 +0.32(+1.35%)
Apr 27, 2015 23.47 23.50 23.30 23.34 132,513 -0.12(-0.53%)
Apr 24, 2015 23.56 23.60 23.45 23.46 51,533 -0.02(-0.07%)
Apr 23, 2015 23.21 23.49 23.21 23.48 27,551 +0.36(+1.54%)
Apr 22, 2015 23.04 23.13 22.96 23.12 4,605 +0.07(+0.31%)
Apr 21, 2015 23.06 23.06 22.93 23.05 8,953 +0.06(+0.27%)
Apr 20, 2015 22.83 23.04 22.83 22.99 365,359 +0.30(+1.32%)
Apr 17, 2015 22.83 22.87 22.63 22.69 28,675 -0.34(-1.48%)
Apr 16, 2015 23.06 23.09 22.99 23.03 16,196 -0.06(-0.25%)
Apr 15, 2015 22.96 23.11 22.95 23.09 17,316 +0.15(+0.64%)
Apr 14, 2015 23.04 23.04 22.92 22.94 15,102 -0.10(-0.45%)
Apr 13, 2015 22.90 23.06 22.90 23.05 35,985 +0.08(+0.36%)
Apr 10, 2015 23.03 23.03 22.96 22.96 20,280 -0.00(-0.01%)
Apr 09, 2015 23.03 23.04 22.85 22.97 41,750 -0.01(-0.06%)
Apr 08, 2015 23.03 23.05 22.91 22.98 60,324 +0.03(+0.14%)
Apr 07, 2015 23.09 23.10 22.95 22.95 31,004 -0.12(-0.50%)
Apr 06, 2015 22.88 23.13 22.88 23.06 52,737 +0.07(+0.29%)
Apr 02, 2015 22.63 23.00 23.00 23.00 17,464 +0.32(+1.39%)
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.