$196.08 +0.95 (%) Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund - NASDAQ

Mar. 5, 2015 | 10:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
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
12/24/2014187.61188.00187.00187.065,751
12/23/2014188.53188.53186.87186.9915,559
12/22/2014187.44187.81186.84187.8154,129
12/19/2014186.79187.67186.01187.2150,512
12/18/2014185.51186.97184.87186.9722,854
12/17/2014180.35183.27178.11182.9117,175
12/16/2014180.00182.64178.11178.9024,229
12/15/2014184.18184.67180.50181.7020,970
12/12/2014184.01188.19183.01183.1123,249
12/11/2014185.35187.39184.72184.9519,369
12/10/2014187.79187.79184.24184.2428,965
12/9/2014184.42187.67184.00187.6723,908
12/8/2014188.13188.50185.72186.7117,278
12/5/2014187.57188.50187.57188.2816,535
12/4/2014188.08188.31187.32187.3217,486
12/3/2014187.49188.22186.94188.0720,940
12/2/2014186.39187.40186.03186.9511,222
12/1/2014187.69187.69185.73186.0328,894
11/28/2014188.89189.29187.74188.557,344
11/26/2014187.74188.29187.64188.097,452
11/25/2014187.62187.78187.00187.369,398
11/24/2014186.18187.20186.09187.208,667
11/21/2014187.44187.44184.89185.4743,004
11/20/2014182.80185.07182.60184.8515,815
11/19/2014185.26185.26183.01183.8022,389
11/18/2014184.07185.20184.07184.847,202
11/17/2014184.36184.36182.98183.8014,057
11/14/2014183.98184.30182.49184.199,138
11/13/2014184.29184.94183.21183.8114,898
11/12/2014182.90183.99182.73183.9721,580
11/11/2014183.06183.31182.53183.2719,461
11/10/2014182.48182.94181.90182.7714,032
11/7/2014182.57182.57181.10182.2015,207
11/6/2014181.79183.00181.25182.3311,433
11/5/2014182.94182.94181.19181.2815,027
11/4/2014182.09182.09180.60181.7213,513
11/3/2014181.68182.83181.68182.3924,685
10/31/2014182.28182.36181.13181.7025,944
10/30/2014178.30179.47177.75178.715,727
10/29/2014179.08179.33177.29178.7719,565
10/28/2014177.13179.10177.13179.0919,117
10/27/2014176.28177.50174.20176.2418,858
10/24/2014174.52175.98174.52175.9824,329
10/23/2014173.45175.47173.40174.5927,808
10/22/2014174.21174.21172.14172.1429,113
10/21/2014171.34173.54170.90173.3064,236
10/20/2014167.37169.51167.08169.5117,256
10/17/2014168.04169.52166.56167.3512,547
10/16/2014162.65166.50162.00165.6811,311
10/15/2014164.18165.96161.00165.9675,161
10/14/2014166.62167.88165.31166.0418,666
10/13/2014167.90168.76165.22165.5022,432
10/10/2014170.72171.66167.70168.0237,448
10/9/2014174.82174.92171.99172.0213,257
10/8/2014172.39175.52171.65175.219,496
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center