Fidelity MSCI Financials Index ETF

FNCL
🏛️ usa →
76.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 55.97 56.19 55.83 55.92 0.1M
2021-12-30 56.25 56.55 55.99 56.02 0.2M
2021-12-29 56.39 56.48 56.09 56.14 0.1M
2021-12-28 56.21 56.62 56.18 56.20 0.2M
2021-12-27 55.91 56.25 55.56 56.23 0.1M
2021-12-23 55.62 56.05 55.51 55.70 0.1M
2021-12-22 54.89 55.30 54.82 55.29 0.1M
2021-12-21 54.30 55.09 54.30 54.89 0.8M
2021-12-20 53.93 54.05 53.07 53.73 0.4M
2021-12-17 55.67 55.67 54.43 54.82 0.3M
2021-12-16 56.42 56.71 55.97 56.19 0.3M
2021-12-15 55.73 55.86 55.05 55.75 0.1M
2021-12-14 55.03 55.98 55.00 55.48 0.1M
2021-12-13 55.79 55.83 55.15 55.27 0.1M
2021-12-10 56.24 56.31 55.65 55.99 0.1M
2021-12-09 55.94 56.26 55.77 55.96 0.1M
2021-12-08 56.61 56.61 56.06 56.24 0.1M
2021-12-07 56.08 56.68 55.97 56.41 0.1M
2021-12-06 55.36 56.01 55.10 55.49 0.2M
2021-12-03 55.77 55.95 54.28 54.70 0.2M
2021-12-02 54.42 55.91 54.32 55.60 0.2M
2021-12-01 55.57 56.01 54.04 54.05 0.7M
2021-11-30 55.36 55.57 54.63 54.69 0.3M
2021-11-29 56.61 56.69 55.63 56.07 0.2M
2021-11-26 56.11 56.19 55.25 55.95 0.2M
2021-11-24 57.80 58.00 57.66 57.88 0.1M
2021-11-23 57.46 58.00 57.36 57.98 0.2M
2021-11-22 57.05 57.71 56.83 57.13 0.2M
2021-11-19 56.54 56.79 56.07 56.46 0.2M
2021-11-18 57.34 57.43 56.82 57.05 0.2M
2021-11-17 57.87 57.87 57.15 57.29 0.2M
2021-11-16 58.09 58.26 57.77 57.93 0.1M
2021-11-15 58.15 58.29 57.89 57.96 0.1M
2021-11-12 57.99 58.02 57.53 57.96 0.2M
2021-11-11 57.76 58.05 57.58 57.92 0.1M
2021-11-10 57.79 58.01 57.53 57.70 0.1M
2021-11-09 57.86 57.99 57.52 57.84 0.2M
2021-11-08 58.18 58.53 57.98 58.12 0.2M
2021-11-05 58.10 58.46 57.68 57.87 0.2M
2021-11-04 58.46 58.46 57.34 57.76 0.3M
2021-11-03 57.91 58.68 57.91 58.47 0.2M
2021-11-02 57.98 58.23 57.84 58.07 0.2M
2021-11-01 58.16 58.23 57.70 58.00 0.3M
2021-10-29 57.89 58.04 57.57 57.71 0.2M
2021-10-28 57.37 57.90 57.37 57.87 0.1M
2021-10-27 58.08 58.27 57.12 57.15 1.0M
2021-10-26 58.49 58.63 58.19 58.26 0.2M
2021-10-25 58.49 58.49 58.10 58.25 0.2M
2021-10-22 57.69 58.35 57.54 58.25 0.4M
2021-10-21 57.69 57.84 57.24 57.53 0.2M
2021-10-20 57.12 57.69 56.96 57.69 0.2M
2021-10-19 56.89 57.13 56.70 57.11 0.3M
2021-10-18 56.49 56.89 56.37 56.57 0.4M
2021-10-15 56.52 56.90 56.32 56.60 0.3M
2021-10-14 55.58 55.90 55.13 55.86 0.1M
2021-10-13 55.20 55.20 54.16 54.97 0.2M
2021-10-12 55.27 55.50 55.05 55.22 0.2M
2021-10-11 55.99 56.34 55.28 55.31 0.1M
2021-10-08 55.51 56.01 55.50 55.80 0.1M
2021-10-07 55.63 56.05 55.50 55.56 0.1M
2021-10-06 54.60 55.18 54.19 55.13 0.1M
2021-10-05 54.49 55.33 54.32 55.05 0.2M
2021-10-04 54.45 55.15 54.02 54.18 0.2M
2021-10-01 53.78 54.90 53.59 54.49 0.2M
2021-09-30 54.72 54.75 53.68 53.69 0.4M
2021-09-29 54.50 54.69 54.21 54.46 0.1M
2021-09-28 55.33 55.48 54.32 54.42 0.1M
2021-09-27 54.84 55.44 54.84 55.25 0.2M
2021-09-24 54.11 54.64 54.11 54.51 0.1M
2021-09-23 53.46 54.46 53.40 54.21 0.1M
2021-09-22 52.72 53.30 52.66 52.90 0.1M
2021-09-21 52.47 52.71 51.98 52.16 0.1M
2021-09-20 52.26 52.37 51.40 52.20 0.3M
2021-09-17 53.76 53.87 53.30 53.46 0.1M
2021-09-16 54.28 54.48 53.72 53.94 0.1M
2021-09-15 53.47 54.18 53.47 54.04 0.1M
2021-09-14 54.41 54.50 53.34 53.47 0.3M
2021-09-13 54.00 54.26 53.86 54.23 0.1M
2021-09-10 54.43 54.43 53.64 53.68 0.1M
2021-09-09 53.78 54.54 53.78 54.04 0.2M
2021-09-08 53.97 54.21 53.69 53.96 0.1M
2021-09-07 54.55 54.62 54.10 54.10 0.1M
2021-09-03 54.75 54.75 54.33 54.50 0.1M
2021-09-02 54.76 54.95 54.58 54.73 0.2M
2021-09-01 54.90 54.91 54.36 54.62 0.1M
2021-08-31 54.84 55.21 54.63 54.88 0.1M
2021-08-30 55.67 55.75 54.84 54.84 0.1M
2021-08-27 54.90 55.64 54.90 55.63 0.1M
2021-08-26 55.34 55.41 54.78 54.78 0.1M
2021-08-25 54.69 55.47 54.60 55.18 0.2M
2021-08-24 54.30 54.64 54.30 54.56 0.2M
2021-08-23 54.03 54.37 54.03 54.19 0.1M
2021-08-20 53.30 53.79 53.22 53.73 0.1M
2021-08-19 53.14 53.66 52.94 53.31 0.1M
2021-08-18 54.10 54.54 53.69 53.76 0.1M
2021-08-17 54.44 54.75 53.85 54.31 0.1M
2021-08-16 54.59 54.82 54.18 54.82 0.1M
2021-08-13 55.38 55.45 54.85 54.94 0.1M
2021-08-12 55.28 55.40 54.95 55.30 0.1M
2021-08-11 54.75 55.27 54.58 55.27 0.2M
2021-08-10 54.16 54.80 54.03 54.60 0.3M
2021-08-09 53.98 54.37 53.71 54.12 0.1M
2021-08-06 53.45 54.13 53.45 54.01 0.1M
2021-08-05 52.50 53.00 52.50 52.96 0.1M
2021-08-04 52.20 52.79 52.05 52.30 0.5M
2021-08-03 52.28 52.72 51.54 52.61 0.2M
2021-08-02 52.44 53.11 52.06 52.09 0.2M
2021-07-30 52.41 52.83 52.04 52.19 0.1M
2021-07-29 52.29 52.79 52.12 52.52 0.1M
2021-07-28 52.08 52.27 51.55 51.96 0.3M
2021-07-27 51.60 52.16 51.34 51.94 0.1M
2021-07-26 51.57 52.03 51.50 51.97 0.2M
2021-07-23 51.94 52.18 51.57 51.69 0.1M
2021-07-22 52.04 52.04 51.36 51.59 0.1M
2021-07-21 51.62 52.37 51.62 52.13 0.2M
2021-07-20 50.02 51.65 50.00 51.22 0.2M
2021-07-19 50.34 50.60 49.70 50.02 0.3M
2021-07-16 52.49 52.49 51.31 51.42 0.1M
2021-07-15 51.48 52.43 51.48 52.11 0.1M
2021-07-14 52.23 52.51 51.40 51.93 0.2M
2021-07-13 52.74 52.74 52.02 52.17 0.2M
2021-07-12 52.09 52.90 51.80 52.86 0.2M
2021-07-09 51.55 52.35 51.55 52.29 0.2M
2021-07-08 50.94 51.38 50.62 50.86 0.3M
2021-07-07 51.64 52.02 51.41 51.90 0.2M
2021-07-06 52.58 52.58 51.52 51.87 0.2M
2021-07-02 52.82 52.87 52.51 52.64 0.7M
2021-07-01 52.59 52.84 52.38 52.82 0.5M
2021-06-30 52.03 52.49 52.03 52.36 0.4M
2021-06-29 52.69 52.88 52.06 52.21 1.4M
2021-06-28 52.82 52.82 52.12 52.38 0.2M
2021-06-25 52.61 53.01 52.28 52.89 0.2M
2021-06-24 51.95 52.39 51.70 52.28 0.1M
2021-06-23 51.61 51.88 51.53 51.66 0.1M
2021-06-22 51.49 51.69 51.04 51.50 0.3M
2021-06-21 50.61 51.45 50.57 51.44 0.2M
2021-06-18 50.85 50.90 50.16 50.22 0.4M
2021-06-17 53.50 53.50 51.55 51.73 0.3M
2021-06-16 53.14 53.60 52.64 53.30 0.2M
2021-06-15 53.05 53.52 52.84 53.26 0.4M
2021-06-14 53.61 53.61 52.77 53.07 0.4M
2021-06-11 53.36 53.62 53.36 53.58 0.2M
2021-06-10 54.32 54.39 53.24 53.25 0.2M
2021-06-09 54.21 54.21 53.80 53.86 0.1M
2021-06-08 54.25 54.53 53.83 54.43 0.2M
2021-06-07 54.79 54.82 54.35 54.44 0.2M
2021-06-04 54.75 54.75 54.23 54.72 0.2M
2021-06-03 54.35 54.88 54.17 54.59 0.2M
2021-06-02 54.63 54.64 54.29 54.52 1.0M
2021-06-01 54.60 54.76 54.33 54.50 0.5M
2021-05-28 54.26 54.26 53.72 54.15 0.2M
2021-05-27 53.85 54.17 53.64 54.09 0.2M
2021-05-26 53.38 53.63 53.02 53.47 0.3M
2021-05-25 53.88 54.27 53.12 53.20 0.2M
2021-05-24 53.87 53.92 53.58 53.76 0.2M
2021-05-21 53.37 53.89 53.36 53.58 0.1M
2021-05-20 53.12 53.43 52.73 53.14 0.1M
2021-05-19 52.76 53.08 52.16 53.08 0.2M
2021-05-18 54.08 54.16 53.34 53.37 0.2M
2021-05-17 53.96 54.11 53.57 54.08 0.2M
2021-05-14 53.49 54.12 53.40 53.99 0.2M
2021-05-13 52.10 53.43 52.09 53.19 0.2M
2021-05-12 53.23 53.50 52.00 52.10 0.3M
2021-05-11 53.31 53.69 52.70 52.91 0.3M
2021-05-10 54.31 54.60 53.79 53.79 0.4M
2021-05-07 53.23 54.00 52.97 53.99 0.2M
2021-05-06 53.24 53.71 52.86 53.69 0.3M
2021-05-05 52.89 53.21 52.45 53.06 0.3M
2021-05-04 52.16 52.63 51.71 52.63 0.2M
2021-05-03 52.46 52.58 52.08 52.30 0.1M
2021-04-30 52.25 52.34 51.96 52.00 0.3M
2021-04-29 52.10 52.50 52.02 52.46 0.2M
2021-04-28 51.67 51.79 51.53 51.69 0.1M
2021-04-27 51.23 51.56 51.12 51.53 0.2M
2021-04-26 51.22 51.58 51.08 51.13 0.2M
2021-04-23 50.00 51.13 49.85 50.94 0.1M
2021-04-22 50.44 50.46 49.81 49.91 0.1M
2021-04-21 49.61 50.44 49.40 50.44 0.2M
2021-04-20 50.50 50.50 49.48 49.70 0.2M
2021-04-19 50.89 50.93 50.48 50.70 0.2M
2021-04-16 50.89 51.00 50.58 50.83 0.2M
2021-04-15 50.68 50.82 49.98 50.50 0.3M
2021-04-14 50.08 50.86 49.95 50.51 0.3M
2021-04-13 50.46 50.46 49.90 50.15 0.2M
2021-04-12 50.48 50.65 50.40 50.64 0.4M
2021-04-09 50.25 50.39 50.06 50.36 0.1M
2021-04-08 49.89 50.05 49.45 50.00 0.2M
2021-04-07 49.85 50.11 49.67 49.97 0.2M
2021-04-06 49.83 50.03 49.63 49.84 0.2M
2021-04-05 50.07 50.18 49.72 49.90 0.3M
2021-04-01 48.84 49.54 48.84 49.54 0.3M
2021-03-31 49.27 49.41 48.92 48.95 0.3M
2021-03-30 49.13 49.50 49.09 49.29 0.3M
2021-03-29 48.88 49.23 48.43 48.91 0.2M
2021-03-26 49.19 49.48 48.80 49.46 0.3M
2021-03-25 47.81 48.73 47.36 48.67 0.2M
2021-03-24 48.00 48.69 47.85 47.85 0.2M
2021-03-23 48.27 48.49 47.56 47.70 0.5M
2021-03-22 48.97 48.99 48.35 48.49 0.2M
2021-03-19 49.35 49.40 48.67 49.17 0.2M
2021-03-18 50.32 50.96 49.74 49.93 0.3M
2021-03-17 49.75 50.02 49.25 49.82 0.2M
2021-03-16 49.84 49.84 49.08 49.47 0.2M
2021-03-15 50.48 50.48 49.50 50.02 0.3M
2021-03-12 50.16 50.35 50.00 50.21 0.4M
2021-03-11 49.71 49.93 49.18 49.64 0.3M
2021-03-10 48.98 49.75 48.98 49.62 0.3M
2021-03-09 49.01 49.31 48.21 48.69 0.3M
2021-03-08 48.79 49.64 48.58 49.08 0.4M
2021-03-05 48.27 48.48 46.96 48.38 0.3M
2021-03-04 48.03 48.34 46.81 47.45 0.3M
2021-03-03 47.88 48.75 47.78 48.04 0.4M
2021-03-02 47.82 48.03 47.62 47.71 0.2M
2021-03-01 47.31 48.15 47.31 47.85 1.8M
2021-02-26 47.23 47.39 46.26 46.48 1.2M
2021-02-25 48.57 48.57 47.18 47.28 0.4M
2021-02-24 47.47 48.32 47.43 48.24 0.4M
2021-02-23 47.32 47.35 46.80 47.27 0.3M
2021-02-22 46.44 47.18 46.44 47.05 0.2M
2021-02-19 46.24 46.72 46.24 46.57 0.1M
2021-02-18 46.01 46.20 45.65 46.00 0.1M
2021-02-17 46.00 46.32 45.85 46.26 0.1M
2021-02-16 45.82 46.31 45.71 46.12 0.3M
2021-02-12 44.96 45.48 44.86 45.44 0.2M
2021-02-11 45.25 45.37 44.72 45.09 0.1M
2021-02-10 45.43 45.43 44.98 45.13 0.1M
2021-02-09 44.96 45.25 44.81 45.17 0.1M
2021-02-08 44.64 45.02 44.64 45.02 0.2M
2021-02-05 44.74 44.78 44.31 44.49 0.5M
2021-02-04 43.55 44.40 43.55 44.40 0.4M
2021-02-03 43.18 43.39 43.06 43.38 3.3M
2021-02-02 42.71 43.40 42.68 43.21 0.2M
2021-02-01 41.93 42.26 41.72 42.17 0.1M
2021-01-29 42.35 42.46 41.42 41.59 0.2M
2021-01-28 42.08 42.88 42.08 42.50 0.1M
2021-01-27 42.39 42.41 41.62 41.69 0.2M
2021-01-26 43.46 43.54 42.95 42.99 0.1M
2021-01-25 43.30 43.37 42.81 43.31 0.2M
2021-01-22 43.51 43.79 43.36 43.63 0.1M
2021-01-21 44.36 44.48 43.93 43.93 0.3M
2021-01-20 44.57 44.58 44.23 44.42 0.5M
2021-01-19 44.66 44.69 44.25 44.56 0.3M
2021-01-15 44.56 44.69 44.05 44.38 0.3M
2021-01-14 44.99 45.30 44.82 45.12 0.2M
2021-01-13 44.87 45.00 44.56 44.85 0.3M
2021-01-12 44.72 45.10 44.59 44.96 0.3M
2021-01-11 43.98 44.51 43.62 44.44 0.2M
2021-01-08 44.55 44.55 43.71 44.27 0.2M
2021-01-07 44.45 44.77 44.35 44.36 0.2M
2021-01-06 42.50 44.11 42.50 43.77 0.3M
2021-01-05 41.55 42.03 41.47 41.84 0.1M
2021-01-04 42.35 42.35 41.28 41.62 0.1M