Skip to main content

Fidelity Real Estate MSCI ETF (NY: FREL )

25.32 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.36 22.40 22.10 22.16 378,121 -0.25(-1.11%)
Nov 27, 2020 22.59 22.59 22.31 22.41 291,940 -0.08(-0.35%)
Nov 25, 2020 22.49 22.53 22.29 22.49 382,150 +0.00(+0.00%)
Nov 24, 2020 22.60 22.79 22.47 22.49 370,278 +0.11(+0.48%)
Nov 23, 2020 22.48 22.64 22.34 22.38 806,359 +0.05(+0.24%)
Nov 20, 2020 22.42 22.46 22.24 22.33 250,895 -0.11(-0.47%)
Nov 19, 2020 22.31 22.46 22.10 22.44 292,108 +0.09(+0.40%)
Nov 18, 2020 22.86 23.00 22.35 22.35 369,314 -0.48(-2.10%)
Nov 17, 2020 22.65 22.90 22.47 22.83 367,735 +0.04(+0.16%)
Nov 16, 2020 22.92 23.06 22.53 22.79 489,658 +0.25(+1.10%)
Nov 13, 2020 22.06 22.59 22.06 22.54 390,720 +0.59(+2.71%)
Nov 12, 2020 22.15 22.22 21.80 21.95 498,690 -0.31(-1.39%)
Nov 11, 2020 22.29 22.35 22.06 22.26 456,082 +0.12(+0.52%)
Nov 10, 2020 21.89 22.19 21.79 22.14 1,181,779 +0.34(+1.55%)
Nov 09, 2020 22.03 23.30 21.78 21.81 1,010,989 +0.74(+3.49%)
Nov 06, 2020 21.29 21.40 21.01 21.07 330,730 -0.18(-0.83%)
Nov 05, 2020 21.31 21.43 21.15 21.25 616,865 +0.12(+0.55%)
Nov 04, 2020 21.22 21.45 20.98 21.13 574,536 +0.03(+0.13%)
Nov 03, 2020 20.91 21.22 20.84 21.11 386,660 +0.39(+1.88%)
Nov 02, 2020 20.41 20.72 20.30 20.72 484,544 +0.48(+2.37%)
Oct 30, 2020 20.26 20.38 19.98 20.24 556,705 -0.12(-0.57%)
Oct 29, 2020 20.10 20.50 19.91 20.35 423,877 +0.28(+1.41%)
Oct 28, 2020 20.24 20.43 20.01 20.07 921,803 -0.51(-2.50%)
Oct 27, 2020 20.95 21.00 20.58 20.58 257,792 -0.34(-1.61%)
Oct 26, 2020 21.03 21.08 20.73 20.92 516,244 -0.31(-1.46%)
Oct 23, 2020 21.17 21.28 21.05 21.23 296,225 +0.13(+0.63%)
Oct 22, 2020 21.09 21.18 21.01 21.10 323,042 +0.01(+0.04%)
Oct 21, 2020 21.11 21.18 20.99 21.09 370,870 -0.07(-0.34%)
Oct 20, 2020 21.12 21.31 21.11 21.16 368,720 +0.16(+0.76%)
Oct 19, 2020 21.39 21.39 20.97 21.00 303,725 -0.33(-1.54%)
Oct 16, 2020 21.51 21.51 21.29 21.33 358,357 -0.16(-0.74%)
Oct 15, 2020 21.21 21.66 21.18 21.49 606,229 +0.12(+0.54%)
Oct 14, 2020 21.64 21.67 21.35 21.37 412,956 -0.26(-1.19%)
Oct 13, 2020 21.97 21.97 21.51 21.63 398,838 -0.41(-1.85%)
Oct 12, 2020 21.95 22.07 21.80 22.04 311,513 +0.13(+0.61%)
Oct 09, 2020 22.12 22.13 21.84 21.90 468,300 -0.11(-0.48%)
Oct 08, 2020 21.74 22.06 21.74 22.01 448,234 +0.36(+1.68%)
Oct 07, 2020 21.74 21.75 21.55 21.65 387,856 +0.03(+0.12%)
Oct 06, 2020 21.79 21.92 21.53 21.62 548,255 -0.13(-0.61%)
Oct 05, 2020 21.69 21.82 21.35 21.75 287,540 +0.12(+0.57%)
Oct 02, 2020 20.97 21.68 20.88 21.63 519,945 +0.37(+1.75%)
Oct 01, 2020 20.90 21.27 20.83 21.26 508,729 +0.42(+2.00%)
Sep 30, 2020 20.85 21.08 20.63 20.84 473,802 +0.08(+0.38%)
Sep 29, 2020 20.94 20.94 20.61 20.76 443,476 -0.18(-0.85%)
Sep 28, 2020 20.76 21.02 20.76 20.94 328,782 +0.44(+2.16%)
Sep 25, 2020 20.05 20.51 20.03 20.49 358,470 +0.40(+1.99%)
Sep 24, 2020 19.98 20.37 19.90 20.10 586,721 +0.11(+0.53%)
Sep 23, 2020 20.62 20.62 19.97 19.99 385,657 -0.61(-2.97%)
Sep 22, 2020 20.41 20.77 20.41 20.60 423,959 +0.22(+1.09%)
Sep 21, 2020 20.79 20.79 20.26 20.38 631,183 -0.65(-3.08%)
Sep 18, 2020 21.52 21.52 20.96 21.03 455,896 -0.46(-2.15%)
Sep 17, 2020 21.74 21.84 21.35 21.49 330,430 -0.40(-1.85%)
Sep 16, 2020 21.90 22.13 21.84 21.89 409,609 +0.08(+0.36%)
Sep 15, 2020 21.66 22.01 21.65 21.81 261,138 +0.25(+1.14%)
Sep 14, 2020 21.21 21.61 21.16 21.57 393,850 +0.54(+2.55%)
Sep 11, 2020 21.22 21.22 20.85 21.03 468,919 -0.11(-0.50%)
Sep 10, 2020 21.43 21.46 21.13 21.14 611,370 -0.28(-1.32%)
Sep 09, 2020 21.32 21.69 21.32 21.42 511,934 +0.21(+1.00%)
Sep 08, 2020 21.45 21.45 21.06 21.21 573,155 -0.27(-1.27%)
Sep 04, 2020 21.68 21.77 21.11 21.48 605,801 -0.10(-0.45%)
Sep 03, 2020 21.81 22.03 21.43 21.58 537,034 -0.26(-1.21%)
Sep 02, 2020 21.47 21.87 21.30 21.84 419,061 +0.41(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.