Skip to main content

Fidelity Real Estate MSCI ETF (NY: FREL )

24.90 -0.04 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.12 16.16 16.05 16.07 15,144 +0.11(+0.67%)
Jul 30, 2015 16.11 16.11 15.92 15.97 17,527 -0.05(-0.31%)
Jul 29, 2015 16.01 16.04 15.89 16.02 15,057 +0.06(+0.40%)
Jul 28, 2015 15.98 15.98 15.92 15.95 5,879 +0.03(+0.18%)
Jul 27, 2015 15.92 15.96 15.89 15.92 11,437 +0.03(+0.19%)
Jul 24, 2015 15.83 15.95 15.83 15.89 16,330 +0.04(+0.26%)
Jul 23, 2015 16.11 16.11 15.81 15.85 14,654 -0.16(-1.00%)
Jul 22, 2015 15.94 16.05 15.94 16.01 6,686 +0.03(+0.20%)
Jul 21, 2015 16.02 16.08 15.98 15.98 8,317 -0.05(-0.31%)
Jul 20, 2015 15.96 16.03 15.93 16.03 19,637 +0.04(+0.27%)
Jul 17, 2015 16.02 16.04 15.98 15.99 12,997 -0.09(-0.53%)
Jul 16, 2015 16.05 16.08 16.01 16.07 10,532 +0.14(+0.85%)
Jul 15, 2015 15.89 15.96 15.88 15.94 16,518 +0.00(+0.00%)
Jul 14, 2015 16.09 16.09 15.87 15.94 26,410 +0.04(+0.22%)
Jul 13, 2015 16.00 16.04 15.83 15.90 41,515 +0.04(+0.27%)
Jul 10, 2015 15.86 15.95 15.83 15.86 9,380 +0.11(+0.68%)
Jul 09, 2015 15.92 15.92 15.75 15.75 8,392 -0.06(-0.41%)
Jul 08, 2015 15.81 15.84 15.79 15.82 17,847 -0.09(-0.58%)
Jul 07, 2015 15.82 15.91 15.78 15.91 26,078 +0.23(+1.50%)
Jul 06, 2015 15.57 15.67 15.56 15.67 12,802 +0.07(+0.46%)
Jul 02, 2015 15.55 15.60 15.60 15.60 16,709 +0.09(+0.60%)
Jul 01, 2015 15.45 15.51 15.35 15.51 13,450 +0.16(+1.07%)
Jun 30, 2015 15.41 15.42 15.31 15.35 13,369 -0.01(-0.05%)
Jun 29, 2015 15.63 15.66 15.35 15.35 19,078 -0.24(-1.51%)
Jun 26, 2015 15.55 15.62 15.47 15.59 23,798 +0.07(+0.43%)
Jun 25, 2015 15.77 15.77 15.52 15.52 23,719 -0.12(-0.79%)
Jun 24, 2015 15.67 15.78 15.65 15.65 27,713 -0.10(-0.63%)
Jun 23, 2015 15.91 15.91 15.70 15.75 45,535 -0.21(-1.30%)
Jun 22, 2015 15.97 16.03 15.95 15.95 18,204 -0.01(-0.09%)
Jun 19, 2015 16.10 16.10 15.94 15.97 82,165 -0.30(-1.84%)
Jun 18, 2015 16.09 16.30 16.09 16.27 20,155 +0.24(+1.51%)
Jun 17, 2015 15.96 16.03 15.82 16.02 3,468 +0.11(+0.67%)
Jun 16, 2015 15.79 15.92 15.79 15.92 3,775 +0.12(+0.77%)
Jun 15, 2015 15.87 15.87 15.79 15.80 17,145 -0.07(-0.44%)
Jun 12, 2015 15.95 15.95 15.86 15.87 13,362 -0.04(-0.23%)
Jun 11, 2015 15.90 15.92 15.87 15.90 5,283 +0.11(+0.68%)
Jun 10, 2015 15.67 15.90 15.67 15.80 14,701 +0.10(+0.64%)
Jun 09, 2015 15.75 15.76 15.67 15.70 17,360 -0.09(-0.59%)
Jun 08, 2015 15.84 15.85 15.79 15.79 30,438 -0.05(-0.31%)
Jun 05, 2015 15.95 15.95 15.81 15.84 28,314 -0.16(-1.02%)
Jun 04, 2015 16.24 16.24 15.98 16.00 28,262 -0.04(-0.22%)
Jun 03, 2015 16.28 16.28 16.01 16.04 27,207 -0.19(-1.18%)
Jun 02, 2015 16.36 16.36 16.19 16.23 19,379 -0.12(-0.74%)
Jun 01, 2015 16.27 16.37 16.18 16.35 16,242 +0.17(+1.06%)
May 29, 2015 16.43 16.43 16.17 16.18 11,420 -0.17(-1.05%)
May 28, 2015 16.45 16.45 16.29 16.35 16,030 -0.03(-0.17%)
May 27, 2015 16.33 16.38 16.23 16.38 16,197 +0.15(+0.92%)
May 26, 2015 16.40 16.40 16.21 16.23 26,210 -0.13(-0.78%)
May 22, 2015 16.24 16.36 16.36 16.36 11,935 +0.02(+0.13%)
May 21, 2015 16.50 16.50 16.29 16.34 14,592 -0.09(-0.56%)
May 20, 2015 16.40 16.51 16.40 16.43 20,351 -0.04(-0.22%)
May 19, 2015 16.46 16.52 16.44 16.46 21,638 -0.02(-0.13%)
May 18, 2015 16.50 16.56 16.42 16.49 64,586 -0.02(-0.13%)
May 15, 2015 16.42 16.51 16.39 16.51 12,604 +0.16(+0.96%)
May 14, 2015 16.09 16.36 16.09 16.35 8,047 +0.28(+1.73%)
May 13, 2015 16.27 16.34 16.07 16.07 36,257 -0.15(-0.91%)
May 12, 2015 16.09 16.22 16.01 16.22 17,360 +0.03(+0.17%)
May 11, 2015 16.42 16.43 16.17 16.19 14,151 -0.21(-1.30%)
May 08, 2015 16.46 16.57 16.40 16.41 36,607 +0.23(+1.41%)
May 07, 2015 15.95 16.23 15.95 16.18 43,754 +0.19(+1.20%)
May 06, 2015 16.02 16.05 15.90 15.99 43,646 -0.04(-0.27%)
May 05, 2015 16.44 16.44 16.02 16.03 33,797 -0.33(-2.05%)
May 04, 2015 16.43 16.46 16.34 16.37 18,771 +0.05(+0.31%)
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.