$207.12 -0.38 (%) Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund - NASDAQ

Aug. 24, 2016 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
8/23/2016207.49207.84207.10207.5015,492
8/22/2016206.99207.00206.00206.6422,427
8/19/2016206.95206.95206.02206.474,763
8/18/2016206.21206.61205.76206.354,642
8/17/2016206.56206.56204.70205.8717,181
8/16/2016207.09207.09206.00206.0129,711
8/15/2016206.75207.72206.46207.3617,827
8/12/2016205.11206.05205.11206.0518,512
8/11/2016204.74206.19204.74206.0510,674
8/10/2016206.01206.19204.64204.967,807
8/9/2016205.68206.18205.50205.7910,590
8/8/2016205.95205.95204.68205.2112,492
8/5/2016204.90205.74203.95205.4817,726
8/4/2016203.61203.68203.06203.5015,860
8/3/2016201.90203.03201.90202.909,596
8/2/2016203.48203.48201.09201.9730,270
8/1/2016203.62204.52203.05203.6620,120
7/29/2016203.25203.47202.00203.1214,788
7/28/2016202.71202.83202.00202.5911,085
7/27/2016202.26202.49201.54202.2110,268
7/26/2016200.19201.34200.13200.6610,621
7/25/2016200.99200.99200.00200.397,377
7/22/2016199.97200.88199.01200.4834,508
7/21/2016199.75200.67199.02199.3513,445
7/20/2016199.44200.48198.84200.2917,826
7/19/2016198.65198.65197.76197.919,074
7/18/2016198.56199.18197.86198.9516,679
7/15/2016198.21198.23197.22197.6312,026
7/14/2016198.25198.25197.65197.9712,612
7/13/2016197.91197.91196.76196.8013,807
7/12/2016196.58197.95196.58197.5823,672
7/11/2016195.96196.75195.72196.1623,801
7/8/2016192.73195.00192.73195.0041,951
7/7/2016191.92192.59191.04191.7624,197
7/6/2016189.55191.37188.17191.37103,078
7/5/2016191.16191.16188.68189.6010,780
7/1/2016190.24192.00190.24191.1417,807
6/30/2016188.80190.29188.00190.1911,895
6/29/2016186.29188.35186.20188.0720,895
6/28/2016182.89184.64182.75184.4140,385
6/27/2016184.58184.58179.91180.8556,666
6/24/2016184.49188.66184.46185.7288,459
6/23/2016191.26192.67190.96192.679,696
6/22/2016190.88191.87189.64189.6411,345
6/21/2016190.74190.88189.67190.427,283
6/20/2016191.00191.93189.99189.9911,246
6/17/2016190.50190.50188.22188.6115,786
6/16/2016189.83190.91188.38190.8115,271
6/15/2016191.78191.78190.38190.3826,499
6/14/2016190.95191.54189.71190.287,451
6/13/2016191.85192.83190.95190.9618,463
6/10/2016193.89193.89192.31192.7623,721
6/9/2016195.49195.63194.56195.3110,581
6/8/2016195.75196.12195.26195.8110,058
6/7/2016196.05196.14195.32195.3312,937
6/6/2016194.51196.08194.51195.5615,069
6/3/2016195.75195.75193.35194.5212,385
6/2/2016194.92195.90194.17195.9012,385
6/1/2016193.66195.15193.66195.078,662
5/31/2016195.13195.25194.11194.8964,142
5/27/2016193.19194.18193.19193.9716,893
5/26/2016193.61193.61192.61193.0814,437
5/25/2016192.29193.20191.98192.8820,607
5/24/2016189.23191.80189.06191.308,209
5/23/2016188.45188.89188.00188.0013,374
5/20/2016186.78188.26186.11187.6110,118
5/19/2016186.15186.42184.36185.358,225
5/18/2016186.17187.50185.50186.3421,499
5/17/2016187.55187.63185.41185.9611,783
5/16/2016186.55188.45186.49188.2825,339
5/13/2016186.54187.40185.31185.9818,669
5/12/2016187.82187.82185.36186.7111,340
5/11/2016189.09189.41187.34187.5017,411
5/10/2016187.39189.32186.90189.3113,909
5/9/2016186.72187.69186.68186.847,626
5/6/2016184.37186.33184.06186.3330,512
5/5/2016187.06187.06185.40185.4913,874
5/4/2016186.57186.98185.36186.3012,436
5/3/2016188.55188.55186.81187.0815,489
5/2/2016187.46189.30187.45189.2218,282
4/29/2016189.45189.46186.52187.6119,509
4/28/2016191.10192.52188.78188.7818,871
4/27/2016190.91191.40189.80191.0615,402
4/26/2016193.06193.15191.96192.0212,582
4/25/2016192.30192.73191.75192.306,064
4/22/2016193.08193.48191.52192.9817,865
4/21/2016194.62195.22194.15194.309,873
4/20/2016194.04195.25193.75194.4916,676
4/19/2016195.04195.17193.49194.4220,422
4/18/2016193.55194.90193.00194.8119,561
4/15/2016193.36194.54193.36194.1014,477
4/14/2016194.45194.85193.97194.2811,093
4/13/2016191.95194.23191.95194.0724,060
4/12/2016189.97191.41188.90191.0121,334
4/11/2016191.33192.00189.75189.7826,984
4/8/2016192.29192.29190.11190.1711,579
4/7/2016192.55193.00189.99193.0026,290
4/6/2016190.77193.20190.28192.9711,436
4/5/2016191.54191.60190.00190.1015,674
4/4/2016192.85193.20191.88192.1312,498
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center