$199.89 -0.35 (%) Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
5/22/2015200.40200.66199.89199.896,346
5/21/2015199.00200.34199.00200.248,686
5/20/2015199.11200.53198.79199.406,906
5/19/2015200.00200.01199.03199.558,883
5/18/2015198.52199.69198.19199.527,286
5/15/2015199.15199.26198.00198.4419,616
5/14/2015197.37198.29197.09198.027,376
5/13/2015195.67196.70195.64195.815,167
5/12/2015194.72196.21194.11195.5511,225
5/11/2015197.00197.20196.05196.3311,474
5/8/2015195.55197.08195.55196.2214,459
5/7/2015192.69194.88192.69194.0925,624
5/6/2015194.78194.78191.83193.0012,804
5/5/2015196.68196.68193.96194.1913,623
5/4/2015196.62198.00196.56197.1521,644
5/1/2015195.15196.64194.63196.6414,359
4/30/2015196.83196.83193.45194.0320,133
4/29/2015197.61198.47196.45197.3413,699
4/28/2015198.68199.30196.57198.3511,552
4/27/2015200.93200.97198.67198.8419,732
4/24/2015199.91200.32199.59199.9625,918
4/23/2015197.26199.04197.15198.3512,657
4/22/2015196.88197.84196.03197.2913,419
4/21/2015197.39197.39196.68197.0515,326
4/20/2015194.79196.11194.79195.749,952
4/17/2015195.52195.52192.92193.8513,713
4/16/2015196.46197.01196.33196.407,658
4/15/2015196.19197.00195.67196.867,267
4/14/2015195.33195.74194.31195.0710,092
4/13/2015196.40197.15195.55195.5518,125
4/10/2015194.84196.00194.84195.9814,714
4/9/2015194.49195.44193.38195.4415,680
4/8/2015193.00194.32193.00194.305,638
4/7/2015193.22194.38192.92192.926,867
4/6/2015191.23193.51190.85193.1712,474
4/2/2015191.21192.36191.21191.927,981
4/1/2015192.78195.22190.23191.3024,733
3/31/2015193.28193.79192.50192.6214,226
3/30/2015193.19194.29193.03194.1519,381
3/27/2015191.23192.15190.51192.06171,215
3/26/2015190.08191.72188.05191.0932,679
3/25/2015196.66196.66191.47191.6125,897
3/24/2015196.70197.46196.01196.226,366
3/23/2015197.50197.50196.39196.8615,529
3/20/2015197.49197.86196.91197.599,648
3/19/2015195.67196.79195.67196.556,074
3/18/2015194.32196.97193.15195.9822,247
3/17/2015193.73194.51193.09194.4510,903
3/16/2015192.65194.00192.65194.0030,566
3/13/2015192.67192.67190.53191.718,889
3/11/2015191.73191.73190.41190.9021,949
3/10/2015193.48193.48191.26191.4819,589
3/9/2015194.60194.73193.36194.4813,381
3/6/2015195.59195.60193.42193.8919,761
3/5/2015196.02196.44195.32195.989,097
3/4/2015195.47195.71194.00195.1322,749
3/3/2015196.64196.64194.80195.9827,459
3/2/2015195.80196.99195.36196.9929,056
2/27/2015196.41196.41195.00195.3644,895
2/26/2015195.85196.00195.30196.008,222
2/25/2015195.46195.88194.73195.3910,669
2/24/2015195.21195.44194.29195.4416,368
2/23/2015194.98195.00194.15195.0013,210
2/20/2015193.71194.78192.90194.5519,407
2/19/2015192.98193.86192.32193.739,766
2/18/2015192.76192.97192.02192.839,432
2/17/2015191.71192.53191.60192.5242,877
2/13/2015190.85192.45190.85192.4522,998
2/12/2015189.24190.96189.24190.7920,863
2/11/2015188.51189.02187.55188.7419,986
2/10/2015186.92188.15185.04187.9097,122
2/9/2015185.41186.69185.41186.00385,834
2/6/2015187.40187.95185.74185.7410,330
2/5/2015186.00187.00186.00186.999,713
2/4/2015185.39186.23184.59184.7811,108
2/3/2015184.40185.68183.66185.687,497
2/2/2015182.66183.44179.66183.2620,387
1/30/2015182.91184.07182.19182.1912,473
1/29/2015182.49183.90180.96183.9010,200
1/28/2015186.20186.22182.11182.3636,758
1/27/2015184.29185.48182.95183.9327,359
1/26/2015187.07187.45186.25187.4511,425
1/23/2015186.78187.42186.27186.9920,330
1/22/2015184.08186.63182.31186.6328,809
1/21/2015182.08184.06181.82183.388,158
1/20/2015182.87184.08180.73182.8312,479
1/16/2015179.49181.99179.41181.9914,265
1/15/2015182.98182.98179.07179.6614,795
1/14/2015180.63182.44180.50182.1519,436
1/13/2015184.60186.40182.00183.1810,732
1/12/2015185.30185.30182.48183.2520,999
1/9/2015186.70186.70184.22185.0114,547
1/8/2015184.50186.16184.17185.8831,239
1/6/2015183.19183.26179.15179.9059,100
1/5/2015184.91184.91182.21183.1332,435
1/2/2015186.91189.45184.14184.9045,249
12/31/2014187.32188.80185.78185.7817,519
12/30/2014188.46188.46187.05187.587,380
12/29/2014188.59189.09188.38188.4617,251
12/26/2014188.02189.12188.02188.5414,251
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center