$188.09 +0.73 (%) Fidelity Cwth Shs NASDAQ Composite Index Tracking Fund - NASDAQ

Nov. 26, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ONEQ historical data

Date Open High Low Close Volume
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
10/7/2014174.24174.24171.91171.919,433
10/6/2014176.37176.44174.66174.9751,883
10/3/2014175.10176.11174.87175.6614,571
10/2/2014173.70174.18171.69173.8021,074
10/1/2014177.38177.38173.16173.7526,507
9/30/2014177.12177.55175.77176.41148,602
9/29/2014175.63177.04175.20176.879,780
9/26/2014175.70177.14175.61176.809,222
9/25/2014178.57178.57175.20175.4444,598
9/24/2014177.36178.89176.64178.8919,517
9/23/2014177.42177.71176.93177.0810,030
9/22/2014179.37179.37177.01177.4017,721
9/19/2014181.12181.18179.09179.7225,835
9/18/2014180.02180.63179.72180.6316,982
9/17/2014179.20179.95178.99179.455,864
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center