$178.95 0.00 (%) Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund - NASDAQ

Sep. 16, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
9/16/2014177.44179.00177.07178.959,424
9/15/2014179.59179.59177.00177.8417,850
9/12/2014180.64180.64179.00179.597,834
9/11/2014179.87180.07179.12180.0212,580
9/10/2014179.27180.34178.60180.347,283
9/9/2014180.72180.72178.84178.846,108
9/8/2014180.31180.71179.66180.578,090
9/5/2014178.70180.02178.39180.0218,855
9/4/2014179.94180.99178.71179.298,923
9/3/2014181.16181.16179.23179.5611,825
9/2/2014180.74180.83179.62180.7727,607
8/29/2014179.02180.01178.83180.008,019
8/28/2014179.34179.64178.50179.1715,649
8/27/2014180.00180.00179.44179.658,783
8/26/2014179.61179.85179.28179.5529,367
8/25/2014179.37179.67178.55179.167,510
8/22/2014177.85178.68177.58178.559,634
8/21/2014178.12178.24177.42178.1826,187
8/20/2014177.99178.15177.42177.849,805
8/19/2014177.64177.97177.22177.6343,408
8/18/2014176.03177.14176.03176.8812,654
8/15/2014175.75176.04173.71175.1774,942
8/14/2014174.60174.99173.99174.9916,471
8/13/2014173.31174.16172.93173.817,815
8/12/2014173.07173.07171.83172.142,258
8/11/2014172.20173.41172.20172.878,439
8/8/2014170.13171.74170.13171.656,898
8/7/2014171.80172.06169.61170.288,065
8/6/2014170.00171.56169.51170.987,817
8/5/2014171.20171.98170.35171.078,943
8/4/2014171.27172.55170.59172.1322,001
8/1/2014171.54172.11169.65170.9617,753
7/31/2014173.42173.93171.51171.6715,948
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center