$184.86 -1.13 (%) Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund - NASDAQ

Sep. 4, 2015 | 10:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
9/3/2015187.85188.86185.99185.9913,986
9/2/2015185.25186.90183.46186.9020,989
9/1/2015183.25185.84182.00182.3328,851
8/31/2015189.56189.71187.76188.2218,397
8/28/2015189.23190.07188.70189.9017,620
8/27/2015187.42189.51185.82189.2538,629
8/26/2015182.36184.87178.14184.8744,155
8/25/2015184.58184.58177.22177.2272,928
8/24/2015167.98184.81141.00178.00195,926
8/21/2015189.45190.51185.34185.6374,343
8/20/2015196.51196.51192.05192.2736,549
8/19/2015198.70198.87196.50197.8615,580
8/18/2015200.44200.44198.95198.9558,055
8/17/2015198.00200.04197.43200.0459,036
8/14/2015198.00198.49197.31198.4919,144
8/13/2015198.85199.51197.70198.1713,263
8/12/2015197.25198.94194.49198.3830,888
8/11/2015198.96199.80197.26198.4124,271
8/10/2015199.86200.93199.70200.6363,067
8/7/2015198.63198.63196.81198.3916,414
8/6/2015202.55202.55198.07199.0820,510
8/5/2015201.86203.36201.60202.3515,654
8/4/2015200.74202.45200.06200.3311,502
8/3/2015202.37202.50199.79201.5223,656
7/31/2015202.45202.50201.36202.0711,984
7/30/2015200.54201.96199.50201.7513,034
7/29/2015200.05200.99199.33200.9913,036
7/28/2015199.27200.39197.51200.2922,017
7/27/2015198.46199.07197.76198.4126,228
7/24/2015203.28203.28199.83200.2332,562
7/23/2015203.70205.15201.76201.7612,272
7/22/2015202.72204.78202.00203.4454,630
7/21/2015205.43205.47204.23205.0014,585
7/20/2015205.41205.63204.42205.0217,883
7/17/2015203.79204.89203.37204.8929,144
7/16/2015201.99202.98201.28202.8514,542
7/15/2015201.21201.41200.00200.4910,848
7/14/2015199.73200.92199.60200.8221,714
7/13/2015198.95199.20197.21199.1917,178
7/10/2015196.04196.85195.20196.8525,712
7/9/2015194.98195.52193.23193.2615,302
7/8/2015195.50195.50192.49193.2422,318
7/7/2015195.60196.44192.58196.4422,821
7/6/2015195.91197.00195.00195.6712,078
7/2/2015197.68197.68195.87196.5027,128
7/1/2015197.91197.91196.19196.9939,146
6/30/2015196.37196.49195.11196.3220,819
6/29/2015197.85198.42194.58194.5947,212
6/26/2015200.23201.37198.81199.1313,103
6/25/2015202.30202.30200.53200.6412,026
6/24/2015202.47202.77201.04201.249,812
6/23/2015202.90203.00202.00202.7318,860
6/22/2015202.65202.65201.62202.0112,758
6/19/2015202.00202.00200.81201.0013,014
6/18/2015199.46202.31199.46201.9519,718
6/17/2015199.54199.75198.30199.166,270
6/16/2015197.29199.22197.29198.8217,642
6/15/2015197.78198.18196.50197.6212,643
6/12/2015199.49199.49198.47198.629,418
6/11/2015200.54200.71199.71200.0814,738
6/10/2015197.90200.00197.69199.9516,929
6/9/2015197.47197.62195.54197.4321,676
6/8/2015199.53199.53197.14197.6122,129
6/5/2015198.32199.45197.71199.139,170
6/4/2015200.06200.42198.43198.9021,733
6/3/2015200.50201.05200.06200.6448,784
6/2/2015198.58200.25198.58199.999,398
6/1/2015200.58200.58198.24200.0027,342
5/29/2015200.50200.50198.86199.816,669
5/28/2015200.06200.61199.74200.616,335
5/27/2015198.79200.83198.79200.6017,440
5/26/2015199.85199.85197.05198.0325,310
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!