Fidelity MSCI Communication Services Index ETF FCOM
NYSEArca
$73,32+0,58 (+0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $72,74 | +1,18 % | $72,30 | $73,08 | $72,30 | 353,50K |
| 2026-10-09 | $71,89 | -1,22 % | $72,53 | $72,53 | $71,80 | 173,40K |
| 2026-10-08 | $72,78 | +0,30 % | $72,77 | $72,82 | $72,34 | 176,50K |
| 2026-10-07 | $72,56 | -0,52 % | $72,72 | $72,77 | $72,09 | 125,00K |
| 2026-10-06 | $72,94 | +0,19 % | $73,00 | $73,08 | $72,62 | 162,90K |
| 2026-10-05 | $72,80 | +1,41 % | $71,68 | $72,85 | $71,68 | 247,50K |
| 2026-10-02 | $71,79 | +0,64 % | $71,69 | $72,24 | $71,56 | 104,00K |
| 2026-10-01 | $71,33 | -0,94 % | $72,45 | $72,45 | $71,17 | 153,30K |
| 2026-09-30 | $72,01 | -0,30 % | $72,17 | $73,00 | $71,99 | 129,90K |
| 2026-09-29 | $72,23 | +0,43 % | $72,17 | $72,26 | $71,62 | 326,50K |
| 2026-09-28 | $71,92 | -1,91 % | $73,06 | $73,06 | $71,80 | 349,30K |
| 2026-09-25 | $73,32 | -1,01 % | $73,70 | $73,70 | $73,03 | 463,60K |
| 2026-09-24 | $74,07 | +1,66 % | $72,85 | $74,16 | $72,85 | 577,00K |
| 2026-09-23 | $72,86 | -1,11 % | $73,76 | $73,76 | $72,86 | 145,60K |
| 2026-09-22 | $73,68 | -1,01 % | $74,48 | $75,03 | $73,68 | 353,70K |
| 2026-09-21 | $74,43 | +4,08 % | $72,31 | $74,93 | $72,31 | 344,40K |
| 2026-09-18 | $71,51 | -1,57 % | $72,68 | $72,75 | $71,47 | 123,20K |
| 2026-09-17 | $72,65 | -0,08 % | $73,47 | $73,47 | $72,45 | 197,90K |
| 2026-09-16 | $72,71 | -0,63 % | $73,45 | $73,59 | $72,39 | 219,70K |
| 2026-09-15 | $73,17 | -0,79 % | $73,24 | $73,61 | $72,96 | 377,40K |
| 2026-09-14 | $73,75 | +2,32 % | $72,70 | $73,96 | $72,70 | 240,50K |
| 2026-09-11 | $72,08 | +1,04 % | $71,89 | $72,40 | $71,89 | 318,40K |
| 2026-09-10 | $71,34 | +0,37 % | $70,84 | $71,71 | $70,71 | 1,90M |
| 2026-09-09 | $71,08 | -0,17 % | $71,60 | $71,60 | $70,84 | 496,40K |
| 2026-09-08 | $71,20 | -0,24 % | $71,08 | $71,41 | $70,76 | 130,70K |
| 2026-09-04 | $71,37 | -0,78 % | $71,78 | $71,83 | $71,18 | 208,00K |
| 2026-09-03 | $71,93 | +1,15 % | $71,75 | $72,55 | $71,68 | 164,80K |
| 2026-09-02 | $71,11 | +1,53 % | $70,17 | $71,38 | $70,17 | 134,80K |
| 2026-09-01 | $70,04 | -0,48 % | $69,63 | $70,48 | $69,53 | 74,90K |
| 2026-08-31 | $70,38 | -1,12 % | $70,89 | $70,89 | $70,19 | 77,10K |
| 2026-08-28 | $71,18 | +1,22 % | $70,52 | $71,66 | $70,52 | 64,00K |
| 2026-08-27 | $70,32 | -0,90 % | $70,67 | $70,94 | $70,30 | 82,20K |
| 2026-08-26 | $70,96 | -0,56 % | $71,72 | $71,87 | $70,88 | 126,10K |
| 2026-08-25 | $71,36 | +0,81 % | $70,97 | $71,42 | $70,91 | 52,00K |
| 2026-08-24 | $70,79 | +0,83 % | $70,20 | $71,04 | $70,18 | 164,60K |
| 2026-08-21 | $70,21 | +0,72 % | $69,92 | $70,45 | $69,90 | 71,80K |
| 2026-08-20 | $69,71 | -0,56 % | $69,94 | $70,15 | $69,42 | 140,40K |
| 2026-08-19 | $70,10 | +0,66 % | $69,54 | $70,60 | $69,50 | 160,90K |
| 2026-08-18 | $69,64 | -0,78 % | $69,87 | $70,27 | $69,62 | 112,00K |
| 2026-08-17 | $70,19 | -1,75 % | $71,20 | $71,20 | $70,08 | 189,90K |
| 2026-08-14 | $71,44 | +0,29 % | $71,42 | $71,89 | $71,29 | 144,00K |
| 2026-08-13 | $71,23 | +1,83 % | $70,20 | $71,29 | $70,20 | 189,50K |
| 2026-08-12 | $69,95 | -0,70 % | $70,53 | $70,53 | $69,70 | 215,00K |
| 2026-08-11 | $70,44 | -0,94 % | $71,04 | $71,34 | $70,43 | 145,40K |
| 2026-08-10 | $71,11 | +0,48 % | $70,90 | $71,12 | $70,55 | 207,40K |
| 2026-08-07 | $70,77 | +0,63 % | $70,18 | $71,03 | $70,18 | 83,90K |
| 2026-08-06 | $70,33 | -0,14 % | $70,19 | $70,76 | $70,11 | 141,10K |
| 2026-08-05 | $70,43 | -1,72 % | $72,01 | $72,01 | $69,86 | 218,70K |
| 2026-08-04 | $71,66 | +0,84 % | $70,57 | $71,85 | $70,57 | 181,20K |
| 2026-08-03 | $71,06 | +3,50 % | $69,51 | $71,29 | $69,51 | 803,50K |
| 2026-07-31 | $68,66 | +1,18 % | $67,97 | $68,75 | $67,57 | 134,20K |
| 2026-07-30 | $67,86 | -2,68 % | $67,79 | $67,89 | $67,22 | 626,50K |
| 2026-07-29 | $69,73 | -0,23 % | $69,87 | $70,71 | $69,55 | 103,80K |
| 2026-07-28 | $69,89 | +1,67 % | $69,10 | $70,08 | $69,10 | 242,10K |
| 2026-07-27 | $68,74 | +1,21 % | $68,69 | $69,30 | $68,69 | 258,20K |
| 2026-07-24 | $67,92 | +0,52 % | $67,50 | $68,45 | $67,50 | 142,30K |
| 2026-07-23 | $67,57 | -3,44 % | $68,30 | $68,34 | $67,35 | 191,40K |
| 2026-07-22 | $69,98 | -1,23 % | $71,31 | $71,31 | $69,95 | 211,90K |
| 2026-07-21 | $70,85 | -0,39 % | $71,15 | $71,18 | $70,85 | 124,10K |
| 2026-07-20 | $71,13 | +0,15 % | $71,08 | $71,81 | $71,01 | 159,80K |
| 2026-07-17 | $71,02 | -1,93 % | $71,22 | $71,34 | $70,63 | 168,60K |
| 2026-07-16 | $72,42 | -1,40 % | $73,45 | $73,70 | $72,21 | 137,70K |
| 2026-07-15 | $73,45 | +1,89 % | $72,20 | $73,78 | $72,20 | 157,40K |
| 2026-07-14 | $72,09 | +0,15 % | $71,53 | $72,31 | $71,53 | 85,90K |
| 2026-07-13 | $71,98 | -0,47 % | $72,20 | $72,87 | $71,97 | 101,70K |
| 2026-07-10 | $72,32 | +1,10 % | $72,40 | $72,67 | $71,94 | 92,60K |
| 2026-07-09 | $71,53 | +1,07 % | $69,73 | $71,57 | $69,66 | 226,10K |
| 2026-07-08 | $70,77 | -1,31 % | $71,55 | $71,55 | $70,59 | 163,60K |
| 2026-07-07 | $71,71 | +0,43 % | $72,00 | $72,40 | $71,68 | 98,60K |
| 2026-07-06 | $71,40 | +0,83 % | $71,26 | $71,52 | $70,60 | 181,00K |
| 2026-07-02 | $70,81 | -0,72 % | $71,12 | $71,25 | $70,15 | 618,70K |
| 2026-07-01 | $71,32 | +2,65 % | $70,80 | $71,99 | $70,16 | 886,90K |
| 2026-06-30 | $69,48 | -0,49 % | $69,63 | $69,70 | $68,94 | 124,10K |
| 2026-06-29 | $69,82 | +2,26 % | $69,52 | $69,97 | $69,43 | 399,70K |
| 2026-06-26 | $68,28 | +0,90 % | $67,65 | $68,89 | $67,65 | 260,20K |
| 2026-06-25 | $67,67 | -1,07 % | $67,91 | $68,35 | $67,37 | 166,20K |
| 2026-06-24 | $68,40 | -0,77 % | $68,97 | $69,40 | $68,39 | 231,40K |
| 2026-06-23 | $68,93 | +0,32 % | $68,28 | $69,28 | $68,28 | 148,90K |
| 2026-06-22 | $68,71 | -2,39 % | $69,52 | $69,80 | $68,42 | 246,30K |
| 2026-06-18 | $70,39 | +0,50 % | $70,34 | $70,68 | $69,51 | 172,30K |
| 2026-06-17 | $70,04 | -2,88 % | $71,47 | $71,53 | $69,95 | 243,00K |
| 2026-06-16 | $72,12 | +0,21 % | $71,98 | $72,25 | $71,64 | 167,50K |
| 2026-06-15 | $71,97 | +1,68 % | $71,47 | $72,38 | $71,43 | 176,60K |
| 2026-06-12 | $70,78 | +0,08 % | $71,21 | $71,21 | $69,99 | 80,60K |
| 2026-06-11 | $70,72 | +0,73 % | $70,11 | $70,93 | $69,48 | 76,60K |
| 2026-06-10 | $70,21 | -0,81 % | $70,69 | $71,37 | $70,21 | 93,50K |
| 2026-06-09 | $70,78 | +0,18 % | $71,04 | $71,62 | $70,23 | 98,00K |
| 2026-06-08 | $70,65 | -0,73 % | $71,05 | $71,07 | $70,46 | 140,70K |
| 2026-06-05 | $71,17 | -1,97 % | $72,28 | $72,61 | $70,79 | 162,90K |
| 2026-06-04 | $72,60 | +0,93 % | $72,22 | $73,36 | $72,22 | 96,00K |