| Historical Data for Fidelity Nasdaq Composite Index Tracking Stock (ONEQ) |
|
|
|
|
|
|
|
|
| 05/23/13 |
135.27 |
136.264 |
134.74 |
136.264 |
6,497 |
-0.856 |
-0.62% |
136.264 |
880.53 k |
25 |
| 05/22/13 |
138.35 |
139.21 |
135.86 |
137.12 |
8,358 |
-1.01 |
-0.73% |
137.12 |
1.15 m |
41 |
| 05/21/13 |
138.01 |
138.529 |
137.39 |
138.13 |
4,639 |
0.14 |
0.10% |
138.13 |
640.76 k |
24 |
| 05/20/13 |
137.99 |
138.46 |
137.75 |
137.99 |
7,974 |
0.10 |
0.07% |
137.99 |
1.1 m |
36 |
| 05/17/13 |
137.25 |
137.97 |
137.10 |
137.89 |
6,089 |
1.261 |
0.92% |
137.89 |
837.44 k |
27 |
| 05/16/13 |
136.95 |
137.3699 |
136.38 |
136.629 |
5,621 |
-0.3668 |
-0.27% |
136.629 |
769.55 k |
31 |
| 05/15/13 |
136.11 |
137.04 |
136.11 |
136.9958 |
14,604 |
0.5318 |
0.39% |
136.9958 |
2 m |
50 |
| 05/14/13 |
135.79 |
136.769 |
135.79 |
136.464 |
6,654 |
1.284 |
0.95% |
136.464 |
906.7 k |
26 |
| 05/13/13 |
135.28 |
135.90 |
135.10 |
135.18 |
3,553 |
0.03 |
0.02% |
135.18 |
481.09 k |
20 |
| 05/10/13 |
134.35 |
135.15 |
134.35 |
135.15 |
7,948 |
0.84 |
0.63% |
135.15 |
1.07 m |
13 |
| 05/09/13 |
134.345 |
135.00 |
134.21 |
134.31 |
7,210 |
-0.062 |
-0.05% |
134.31 |
970.37 k |
32 |
| 05/08/13 |
133.54 |
134.42 |
133.52 |
134.372 |
3,332 |
0.582 |
0.44% |
134.372 |
445.92 k |
14 |
| 05/07/13 |
134.12 |
134.12 |
133.374 |
133.79 |
6,595 |
0.09 |
0.07% |
133.79 |
882.02 k |
31 |
| 05/06/13 |
133.32 |
133.80 |
133.22 |
133.70 |
9,540 |
0.5701 |
0.43% |
133.70 |
1.27 m |
43 |
| 05/03/13 |
132.58 |
133.359 |
132.382 |
133.1299 |
8,451 |
1.6199 |
1.23% |
133.1299 |
1.12 m |
38 |
| 05/02/13 |
130.26 |
131.662 |
130.26 |
131.51 |
2,346 |
1.90 |
1.47% |
131.51 |
307.75 k |
10 |
| 05/01/13 |
130.95 |
130.95 |
129.601 |
129.61 |
4,369 |
-1.21 |
-0.92% |
129.61 |
568.91 k |
19 |
| 04/30/13 |
130.29 |
131.019 |
130.08 |
130.82 |
5,166 |
0.584 |
0.45% |
130.82 |
674.94 k |
25 |
| 04/29/13 |
129.12 |
130.57 |
129.12 |
130.236 |
5,875 |
1.218 |
0.94% |
130.236 |
763.64 k |
32 |
| 04/26/13 |
129.041 |
129.304 |
128.7907 |
129.018 |
3,871 |
-0.512 |
-0.40% |
129.018 |
499.09 k |
19 |
| 04/25/13 |
129.35 |
130.00 |
129.33 |
129.53 |
5,413 |
0.59 |
0.46% |
129.53 |
701.61 k |
24 |
| 04/24/13 |
128.20 |
129.04 |
128.08 |
128.94 |
6,646 |
0.39 |
0.30% |
128.94 |
854.88 k |
26 |
| 04/23/13 |
127.94 |
128.769 |
126.83 |
128.55 |
4,536 |
1.15 |
0.90% |
128.55 |
582.48 k |
28 |
| 04/22/13 |
125.83 |
127.40 |
124.64 |
127.40 |
3,291 |
1.39 |
1.10% |
127.40 |
416.27 k |
17 |
| 04/19/13 |
125.21 |
126.12 |
124.0001 |
126.01 |
6,273 |
1.34 |
1.07% |
126.01 |
788.24 k |
39 |
| 04/18/13 |
126.53 |
126.53 |
124.10 |
124.67 |
9,799 |
-1.388 |
-1.10% |
124.67 |
1.22 m |
38 |
| 04/17/13 |
127.50 |
127.50 |
125.50 |
126.058 |
17,249 |
-2.142 |
-1.67% |
126.058 |
2.17 m |
41 |
| 04/16/13 |
126.94 |
128.22 |
126.94 |
128.20 |
8,178 |
1.68 |
1.33% |
128.20 |
1.05 m |
26 |
| 04/15/13 |
128.92 |
128.96 |
126.271 |
126.52 |
11,590 |
-2.926 |
-2.26% |
126.52 |
1.48 m |
59 |
| 04/12/13 |
129.19 |
129.504 |
128.62 |
129.446 |
1,649 |
-0.443 |
-0.34% |
129.446 |
212.86 k |
7 |
| 04/11/13 |
129.43 |
129.999 |
129.34 |
129.889 |
11,962 |
0.297 |
0.23% |
129.889 |
1.55 m |
30 |
| 04/10/13 |
127.80 |
129.705 |
127.80 |
129.592 |
13,516 |
2.341 |
1.84% |
129.592 |
1.75 m |
44 |
| 04/09/13 |
127.17 |
127.75 |
126.982 |
127.251 |
5,151 |
0.815 |
0.64% |
127.251 |
655.46 k |
19 |
| 04/08/13 |
125.92 |
126.436 |
125.884 |
126.436 |
11,376 |
0.257 |
0.20% |
126.436 |
1.43 m |
6 |
| 04/05/13 |
125.38 |
126.179 |
123.10 |
126.179 |
12,881 |
-0.541 |
-0.43% |
126.179 |
1.61 m |
52 |
| 04/04/13 |
126.15 |
126.72 |
125.96 |
126.72 |
14,907 |
0.132 |
0.10% |
126.72 |
1.88 m |
45 |
| 04/03/13 |
128.18 |
128.19 |
126.32 |
126.588 |
3,050 |
-1.042 |
-0.82% |
126.588 |
387.27 k |
14 |
| 04/02/13 |
127.56 |
128.539 |
127.56 |
127.63 |
5,062 |
0.444 |
0.35% |
127.63 |
648.01 k |
17 |
| 04/01/13 |
128.18 |
128.88 |
126.902 |
127.186 |
6,244 |
-1.344 |
-1.05% |
127.186 |
796.27 k |
23 |
| 03/28/13 |
128.30 |
128.53 |
128.01 |
128.53 |
8,970 |
0.628 |
0.49% |
128.53 |
1.15 m |
39 |
| 03/27/13 |
127.25 |
128.03 |
127.25 |
127.902 |
1,638 |
-0.008 |
-0.01% |
127.902 |
209.54 k |
9 |
| 03/26/13 |
127.76 |
127.9999 |
127.528 |
127.91 |
6,342 |
0.56 |
0.44% |
127.91 |
810.23 k |
16 |
| 03/25/13 |
127.77 |
128.00 |
126.7101 |
127.35 |
5,765 |
0.00 |
0.00% |
127.35 |
734.24 k |
19 |
| 03/22/13 |
127.22 |
127.624 |
127.10 |
127.35 |
5,060 |
0.60 |
0.47% |
127.35 |
644.14 k |
23 |
| 03/21/13 |
127.05 |
127.33 |
126.75 |
126.75 |
6,559 |
-1.21 |
-0.95% |
126.75 |
833.16 k |
18 |
| 03/20/13 |
127.75 |
127.96 |
127.60 |
127.96 |
8,453 |
0.978 |
0.77% |
127.96 |
1.08 m |
27 |
| 03/19/13 |
127.64 |
128.65 |
126.256 |
126.982 |
8,333 |
-0.068 |
-0.05% |
126.982 |
1.06 m |
22 |
| 03/18/13 |
126.92 |
127.87 |
125.79 |
127.05 |
5,333 |
-0.454 |
-0.36% |
127.05 |
676.58 k |
32 |
| 03/15/13 |
128.38 |
128.38 |
127.504 |
127.504 |
4,635 |
-0.626 |
-0.49% |
127.504 |
593.14 k |
19 |
| 03/14/13 |
128.00 |
128.27 |
127.74 |
128.13 |
9,725 |
0.51 |
0.40% |
128.13 |
1.25 m |
34 |
| 03/13/13 |
127.74 |
127.74 |
127.00 |
127.62 |
3,872 |
0.02 |
0.02% |
127.62 |
493.77 k |
13 |
| 03/12/13 |
127.66 |
127.66 |
127.06 |
127.60 |
9,537 |
-0.40 |
-0.31% |
127.60 |
1.21 m |
31 |
| 03/11/13 |
127.61 |
128.00 |
127.281 |
128.00 |
10,833 |
0.419624 |
0.33% |
128.00 |
1.38 m |
39 |
| 03/08/13 |
127.65 |
128.00 |
127.24 |
127.67 |
6,619 |
0.501648 |
0.39% |
127.5804 |
843.89 k |
24 |
| 03/07/13 |
127.04 |
127.9999 |
126.85 |
127.168 |
5,272 |
0.450683 |
0.36% |
127.0787 |
669.86 k |
28 |
| 03/06/13 |
127.23 |
127.23 |
126.55 |
126.717 |
14,075 |
-0.061956 |
-0.05% |
126.628 |
1.79 m |
34 |
| 03/05/13 |
125.74 |
126.779 |
125.74 |
126.779 |
8,653 |
1.8877 |
1.51% |
126.69 |
1.09 m |
39 |
| 03/04/13 |
124.42 |
124.90 |
124.141 |
124.89 |
15,018 |
0.261816 |
0.21% |
124.8023 |
1.87 m |
31 |
| 03/01/13 |
123.637 |
124.628 |
123.241 |
124.628 |
3,509 |
0.197861 |
0.16% |
124.5405 |
435.02 k |
11 |
| 02/28/13 |
123.99 |
125.05 |
123.88 |
124.43 |
8,221 |
-0.259818 |
-0.21% |
124.3426 |
1.03 m |
37 |
| 02/27/13 |
122.59 |
124.704 |
122.59 |
124.69 |
14,502 |
1.9446 |
1.59% |
124.6025 |
1.8 m |
36 |
| 02/26/13 |
122.64 |
123.11 |
122.00 |
122.744 |
8,335 |
-1.0153 |
-0.82% |
122.6578 |
1.02 m |
48 |
| 02/25/13 |
124.87 |
124.94 |
123.512 |
123.76 |
23,897 |
-0.339762 |
-0.27% |
123.6731 |
2.98 m |
38 |
| 02/22/13 |
123.75 |
124.25 |
123.6001 |
124.10 |
2,814 |
1.2781 |
1.04% |
124.0129 |
348.94 k |
21 |
|
|
|