Historical Prices for Fidelity Nq Comp Idx Fd Etf (ONEQ)

Symbol:

Historical Data for Fidelity Nasdaq Composite Index Tracking (ONEQ)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	74.52	76.10	71.35	73.638	79,528	-2.862	-3.74%
10/3/08	78.99	80.36	76.50	76.50	124,035	-1.462	-1.88%
10/2/08	81.61	81.61	77.72	77.962	195,299	-3.498	-4.29%
10/1/08	82.41	82.41	80.35	81.46	255,411	-1.54	-1.86%
9/30/08	78.94	83.00	78.94	83.00	151,416	3.80	4.80%
9/29/08	83.49	84.55	78.898	79.20	311,846	-6.75	-7.85%
9/26/08	84.58	85.95	84.00	85.95	194,861	-0.09	-0.10%
9/25/08	85.33	86.93	85.12	86.04	302,809	1.12	1.32%
9/24/08	95.01	95.01	84.39	84.92	433,527	0.19	0.22%
9/23/08	85.78	86.88	84.54	84.73	407,771	-0.88	-1.03%
9/22/08	89.85	89.85	85.61	85.61	173,987	-3.32	-3.73%
9/19/08	92.40	92.40	87.15	88.93	50,143	2.84	3.30%
9/18/08	85.89	86.60	81.41	86.09	241,571	3.27	3.95%
9/17/08	85.85	85.89	82.72	82.82	1,164,157	-3.87	-4.46%
9/16/08	85.07	87.14	84.39	86.69	425,083	0.58	0.67%
9/15/08	86.29	88.37	85.81	86.11	347,289	-2.76	-3.11%
9/12/08	88.76	89.20	87.60	88.87	546,643	0.07	0.08%
9/11/08	86.71	88.82	86.19	88.80	278,355	1.16	1.32%
9/10/08	87.85	88.35	86.89	87.64	298,529	0.64	0.74%
9/9/08	89.38	89.88	86.98	87.00	486,089	-2.31	-2.59%
9/8/08	91.14	91.14	87.97	89.31	284,196	0.63	0.71%
9/5/08	88.09	89.01	87.17	88.68	513,749	0.17	0.19%
9/4/08	91.13	91.13	88.51	88.51	309,233	-3.33	-3.63%
9/3/08	92.15	92.62	91.27	91.84	686,644	-0.58	-0.63%
9/2/08	94.46	94.94	91.91	92.42	407,116	-0.61	-0.66%
8/29/08	93.80	94.19	92.82	93.03	491,239	-1.74	-1.84%
8/28/08	93.91	94.87	93.91	94.77	1,582,136	1.22	1.30%
8/27/08	92.66	94.20	92.66	93.55	402,810	0.62	0.67%
8/26/08	93.05	93.45	92.21	92.93	758,188	-0.13	-0.14%
8/25/08	94.22	94.30	92.82	93.06	1,409,042	-1.83	-1.93%
8/22/08	93.87	95.12	93.87	94.89	748,108	1.45	1.55%
8/21/08	93.32	93.89	92.81	93.44	1,449,377	-0.59	-0.63%
8/20/08	94.34	94.78	93.30	94.03	1,072,850	0.27	0.29%
8/19/08	94.79	94.89	93.40	93.76	725,188	-1.22	-1.28%
8/18/08	96.79	96.84	94.60	94.98	514,843	-1.44	-1.49%
8/15/08	96.73	97.28	96.01	96.42	448,691	-0.08	-0.08%
8/14/08	95.07	96.84	95.07	96.50	1,048,508	0.93	0.97%
8/13/08	95.52	96.11	94.52	95.57	913,639	-0.01	-0.01%
8/12/08	95.96	96.25	95.23	95.58	650,120	-0.40	-0.42%
8/11/08	94.90	96.83	94.48	95.98	807,416	1.20	1.27%
8/8/08	92.66	94.99	92.49	94.78	862,093	2.25	2.43%
8/7/08	93.07	93.84	92.42	92.53	462,013	-0.91	-0.97%
8/6/08	92.51	93.82	91.72	93.44	440,781	1.16	1.26%
8/5/08	90.69	92.39	90.57	92.28	481,497	2.52	2.81%
8/4/08	90.70	90.72	89.61	89.76	918,690	-1.09	-1.20%
8/1/08	91.63	91.61	89.73	90.85	1,732,615	-0.47	-0.51%
7/31/08	90.81	92.51	90.81	91.32	1,120,520	-0.13	-0.14%
7/30/08	91.55	92.11	90.37	91.45	1,055,137	0.35	0.38%
7/29/08	89.45	91.164	89.44	91.10	544,080	2.15	2.42%
7/28/08	90.80	91.00	88.71	88.95	211,582	-1.85	-2.04%
7/25/08	90.49	90.80	89.61	90.80	386,603	1.17	1.31%
7/24/08	92.12	92.12	89.55	89.63	797,397	-1.69	-1.85%
7/23/08	90.75	92.17	90.32	91.32	587,068	0.88	0.97%
7/22/08	88.80	90.45	88.17	90.44	734,279	0.92	1.03%
7/21/08	90.02	90.27	89.16	89.52	1,450,147	-0.11	-0.12%
7/18/08	90.36	90.06	89.16	89.63	1,205,720	-1.10	-1.21%
7/17/08	90.35	91.19	89.31	90.73	1,191,451	0.96	1.07%
7/16/08	87.03	89.77	86.63	89.77	1,304,446	2.76	3.17%
7/15/08	86.25	88.41	85.16	87.01	2,468,792	0.02	0.02%
7/14/08	87.28	89.07	86.63	86.99	944,400	-0.95	-1.08%
7/11/08	87.28	88.98	86.46	87.94	584,076	-0.67	-0.76%
7/10/08	87.99	89.08	87.29	88.61	1,092,800	0.71	0.81%
7/9/08	89.90	90.16	87.83	87.90	772,759	-2.17	-2.41%
7/8/08	88.34	90.08	87.69	90.07	2,490,328	2.10	2.39%