Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund $171.67

down -3.49


31/7/2014 04:00 PM  |  NASDAQ : ONEQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
7/30/2014175.31175.50174.34175.167,397
7/29/2014175.11175.29174.10174.595,088
7/28/2014174.81174.86173.14174.4310,236
7/25/2014175.15175.15173.63174.4722,936
7/24/2014175.95176.00175.11175.184,992
7/23/2014175.35175.79175.10175.374,517
7/22/2014174.51175.17174.13174.897,932
7/21/2014173.69173.90172.62173.4610,472
7/18/2014172.08173.95172.08173.957,045
7/17/2014173.00173.14170.65170.658,919
7/16/2014174.25174.80173.65173.7222,269
7/15/2014174.67174.67172.16173.1320,446
7/14/2014174.30174.61173.85174.2311,756
7/11/2014173.01173.29172.59173.014,393
7/10/2014170.70173.17168.75172.5018,373
7/9/2014172.98173.46172.12173.2220,948
7/8/2014174.79174.79171.40172.0820,496
7/7/2014176.21176.21174.40174.5114,839
7/3/2014175.60175.90174.94175.8913,824
7/2/2014175.17175.29174.53174.5312,161
7/1/2014173.31175.34172.48175.0810,718
6/30/2014172.67173.18172.33173.0011,340
6/27/2014171.74172.45171.57172.456,585
6/26/2014171.38171.77170.53171.7710,665
6/25/2014170.45171.50170.35171.508,455
6/24/2014170.98172.50170.39170.678,337
6/20/2014170.95171.36170.53171.364,901
6/19/2014171.50171.50170.54171.1316,178
6/18/2014170.79171.46170.20171.415,686
6/17/2014169.50170.75169.50170.5013,597
6/16/2014169.52169.98168.96169.755,621
6/13/2014169.79169.79168.75169.487,140
6/12/2014170.47170.52168.45168.7018,267
6/11/2014169.65170.45169.65170.454,158
6/10/2014169.88170.70169.88170.263,734
6/9/2014170.40170.71169.86170.259,487
6/6/2014169.00170.05169.00169.8011,880
6/5/2014166.85168.90166.77168.8513,385
6/4/2014165.65167.29165.46166.939,954
6/3/2014166.31166.50165.69166.273,371
6/2/2014166.72166.72165.50166.615,026
5/30/2014166.55166.84166.19166.574,542
5/29/2014166.71166.88166.25166.867,355
5/28/2014166.77166.87165.61166.169,569
5/27/2014165.00166.48165.00166.4511,670
5/23/2014162.97164.57162.95164.5712,920
5/22/2014162.38163.46162.38163.408,120
5/21/2014161.00162.39161.00162.395,872
5/20/2014161.61161.61160.18160.785,790
5/19/2014160.68162.20160.68162.0710,770
5/16/2014160.34160.59158.86160.466,658
5/15/2014161.00161.00158.51159.9510,954
5/13/2014162.42163.06162.12162.236,700
5/12/2014160.27162.87160.27162.4812,412
5/8/2014158.94161.15158.58159.1410,762
5/7/2014160.11160.11158.00159.8215,338
5/6/2014162.42162.42160.18160.316,117
5/5/2014160.60162.22160.15162.229,995
5/2/2014161.78162.46161.51161.666,878
5/1/2014161.50162.82161.36161.595,920
4/30/2014160.70161.49159.53161.0611,408
4/29/2014159.99161.04159.71160.946,087
4/28/2014160.11160.74157.30159.9021,567
4/25/2014162.00162.00159.65159.7915,590
4/24/2014164.00164.00162.12162.529,169
4/23/2014163.50163.50161.62161.986,385
4/22/2014162.03163.50162.03163.2915,094
4/21/2014161.23161.73160.00161.557,737
4/17/2014159.86161.03159.42160.3010,185
4/16/2014159.65160.32158.50160.1314,786
4/15/2014157.82158.80154.69157.8940,246
4/14/2014158.00158.86156.41157.5516,194
4/11/2014157.56159.33156.41156.7341,076
4/10/2014163.84163.84158.50159.6137,224
4/9/2014161.90164.20161.77164.0421,139
4/8/2014160.00161.60159.39161.1611,676
4/7/2014161.21161.65158.86160.0060,654
4/4/2014166.74166.93161.55162.1040,015
4/3/2014167.58167.97165.22166.0526,808
4/2/2014167.32168.06166.92167.5535,122
4/1/2014165.55167.34165.55167.1369,517
3/31/2014163.90165.35163.90164.6228,645
3/28/2014163.00164.56162.54162.8112,834
3/27/2014163.06163.90161.76162.6123,597
3/26/2014167.09167.09163.91163.9112,973
3/25/2014166.30167.60164.79165.7421,112
3/24/2014168.39168.39164.30166.0123,846
3/21/2014170.76170.76167.35167.3512,022
3/20/2014169.49170.52168.76170.0911,390
3/19/2014170.97170.97168.81169.4817,468
3/18/2014168.94170.83168.80170.7221,971
3/17/2014168.42169.63168.42168.6229,181
3/14/2014167.70168.30167.28167.4724,663
3/13/2014170.70170.80167.40167.7124,650
3/12/2014169.32170.36168.98169.9012,708
3/11/2014171.24171.64169.46169.8617,999
3/10/2014172.00172.00169.53170.9016,321
3/7/2014172.13172.13170.10170.7318,176
3/6/2014172.09172.23171.10171.3110,088
3/5/2014171.62171.89171.36171.7212,958
Trading Center