Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidelity Real Estate Pt (MF: FRESX )

36.12 -0.07 (-0.19%)
Daily Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.93 31.93 31.93 0 -0.16(-0.50%)
Dec 30, 2013 32.09 32.09 32.01 32.09 0 +0.08(+0.25%)
Dec 27, 2013 32.01 32.01 32.01 32.01 0 +0.00(+0.00%)
Dec 26, 2013 32.01 32.01 32.01 0 +0.02(+0.06%)
Dec 24, 2013 31.99 31.99 31.99 31.99 0 +0.05(+0.16%)
Dec 23, 2013 31.94 31.94 31.94 0 +0.02(+0.06%)
Dec 20, 2013 31.92 31.92 31.92 0 +0.24(+0.76%)
Dec 19, 2013 31.68 31.68 31.68 0 -0.33(-1.03%)
Dec 18, 2013 32.01 32.01 32.01 0 +0.55(+1.75%)
Dec 17, 2013 31.46 31.46 31.46 0 +0.15(+0.48%)
Dec 16, 2013 31.31 31.31 31.31 0 +0.08(+0.26%)
Dec 13, 2013 31.23 31.23 31.23 0 -0.19(-0.60%)
Dec 12, 2013 31.42 31.42 31.42 0 -0.99(-3.05%)
Dec 10, 2013 32.41 32.41 32.41 0 -0.03(-0.09%)
Dec 09, 2013 32.44 32.44 32.34 32.44 0 +0.10(+0.31%)
Dec 06, 2013 32.34 32.34 32.34 32.34 0 +0.32(+1.00%)
Dec 05, 2013 32.02 32.02 31.89 32.02 0 +0.33(+1.04%)
Dec 03, 2013 31.69 31.69 31.69 0 -0.06(-0.19%)
Dec 02, 2013 31.75 31.75 31.75 0 -0.19(-0.59%)
Nov 29, 2013 31.94 31.94 31.94 0 -0.35(-1.08%)
Nov 27, 2013 32.29 32.29 32.29 0 +0.31(+0.97%)
Nov 26, 2013 31.98 31.98 31.98 0 -0.12(-0.37%)
Nov 25, 2013 32.10 32.10 32.10 0 -0.19(-0.59%)
Nov 22, 2013 32.29 32.29 32.29 0 +0.10(+0.31%)
Nov 20, 2013 32.19 32.19 32.19 0 -0.35(-1.08%)
Nov 19, 2013 32.54 32.54 32.54 0 -0.50(-1.51%)
Nov 15, 2013 33.04 33.04 33.04 0 +0.12(+0.36%)
Nov 14, 2013 32.92 32.92 32.92 0 +0.28(+0.86%)
Nov 13, 2013 32.64 32.64 32.64 0 +0.20(+0.62%)
Nov 12, 2013 32.44 32.44 32.44 0 -0.26(-0.80%)
Nov 11, 2013 32.70 32.70 32.70 0 +0.03(+0.09%)
Nov 08, 2013 32.67 32.67 32.67 0 -0.36(-1.09%)
Nov 07, 2013 33.03 33.03 33.03 0 -0.47(-1.40%)
Nov 06, 2013 33.50 33.50 33.50 0 -0.65(-1.90%)
Nov 04, 2013 34.15 34.15 34.15 0 +0.12(+0.35%)
Nov 01, 2013 34.03 34.03 34.03 0 +0.21(+0.62%)
Oct 31, 2013 33.82 33.82 33.82 0 -0.48(-1.40%)
Oct 29, 2013 34.30 34.30 34.30 0 -0.61(-1.75%)
Oct 25, 2013 34.91 34.91 34.91 0 +0.39(+1.13%)
Oct 24, 2013 34.52 34.52 34.52 0 +0.02(+0.06%)
Oct 23, 2013 34.50 34.50 34.50 0 -0.04(-0.12%)
Oct 22, 2013 34.54 34.54 34.54 0 +0.38(+1.11%)
Oct 21, 2013 34.16 34.16 34.16 0 -0.20(-0.58%)
Oct 18, 2013 34.36 34.36 34.36 0 -0.09(-0.26%)
Oct 17, 2013 34.45 34.45 34.45 0 +0.49(+1.44%)
Oct 16, 2013 33.96 33.96 33.96 0 +0.65(+1.95%)
Oct 15, 2013 33.31 33.31 33.31 0 -0.11(-0.33%)
Oct 14, 2013 33.42 33.42 33.42 0 -0.04(-0.12%)
Oct 11, 2013 33.46 33.46 33.46 0 +0.39(+1.18%)
Oct 10, 2013 33.07 33.07 33.07 0 +0.82(+2.54%)
Oct 09, 2013 32.25 32.25 32.25 0 +0.02(+0.06%)
Oct 08, 2013 32.23 32.23 32.23 0 -0.34(-1.04%)
Oct 07, 2013 32.57 32.57 32.57 0 +0.11(+0.34%)
Oct 04, 2013 32.46 32.46 32.46 0 -0.02(-0.06%)
Oct 03, 2013 32.48 32.48 32.48 0 -0.63(-1.90%)
Oct 02, 2013 33.11 33.11 33.11 0 +0.14(+0.42%)
Oct 01, 2013 32.97 32.97 32.97 0 +0.47(+1.45%)
Sep 30, 2013 32.50 32.50 32.50 0 -0.40(-1.22%)
Sep 27, 2013 32.90 32.90 32.90 0 +0.03(+0.09%)
Sep 25, 2013 32.87 32.87 32.87 0 +0.10(+0.31%)
Sep 24, 2013 32.77 32.77 32.77 0 -0.32(-0.97%)
Sep 23, 2013 33.09 33.09 33.09 0 -0.20(-0.60%)
Sep 20, 2013 33.29 33.29 33.29 33.29 0 -0.60(-1.77%)
Sep 19, 2013 33.89 33.89 33.89 0 -0.08(-0.24%)
Sep 18, 2013 33.97 33.97 33.97 0 +1.11(+3.38%)
Sep 17, 2013 32.86 32.86 32.86 0 -0.04(-0.12%)
Sep 16, 2013 32.90 32.90 32.90 0 +0.40(+1.23%)
Sep 13, 2013 32.50 32.50 32.50 0 +0.11(+0.34%)
Sep 12, 2013 32.39 32.39 32.39 0 -0.25(-0.77%)
Sep 11, 2013 32.64 32.64 32.64 0 +0.24(+0.74%)
Sep 10, 2013 32.40 32.40 32.40 0 +0.01(+0.03%)
Sep 09, 2013 32.39 32.39 32.39 0 +0.69(+2.18%)
Sep 06, 2013 31.70 31.70 31.70 0 +0.33(+1.05%)
Sep 05, 2013 31.37 31.37 31.37 0 -0.34(-1.07%)
Sep 04, 2013 31.71 31.71 31.71 0 +0.23(+0.73%)
Sep 03, 2013 31.48 31.48 31.48 0 -0.26(-0.82%)
Aug 30, 2013 31.74 31.74 31.74 0 -0.19(-0.60%)
Aug 29, 2013 31.93 31.93 31.90 31.93 0 -0.14(-0.44%)
Aug 27, 2013 32.07 32.07 32.07 0 -0.12(-0.37%)
Aug 26, 2013 32.19 32.19 32.19 0 -0.13(-0.40%)
Aug 23, 2013 32.32 32.32 32.32 0 +0.36(+1.13%)
Aug 22, 2013 31.96 31.96 31.96 0 +0.20(+0.63%)
Aug 21, 2013 31.76 31.76 31.76 0 -0.04(-0.13%)
Aug 20, 2013 31.80 31.80 31.80 0 +0.68(+2.19%)
Aug 19, 2013 31.12 31.12 31.12 0 -0.34(-1.08%)
Aug 16, 2013 31.46 31.46 31.46 0 -0.82(-2.54%)
Aug 15, 2013 32.28 32.28 32.28 0 -0.64(-1.94%)
Aug 14, 2013 32.92 32.92 32.92 0 -0.10(-0.30%)
Aug 13, 2013 33.02 33.02 33.02 0 -0.48(-1.43%)
Aug 12, 2013 33.50 33.50 33.50 0 -0.26(-0.77%)
Aug 09, 2013 33.76 33.76 33.76 0 +0.27(+0.81%)
Aug 08, 2013 33.49 33.49 33.49 0 -0.05(-0.15%)
Aug 07, 2013 33.54 33.54 33.54 0 -0.10(-0.30%)
Aug 06, 2013 33.64 33.64 33.64 0 -0.13(-0.38%)
Aug 05, 2013 33.77 33.77 33.77 0 -0.05(-0.15%)
Aug 02, 2013 33.82 33.82 33.82 33.82 0 -0.15(-0.44%)
Aug 01, 2013 33.97 34.03 33.97 33.97 0 -0.06(-0.18%)
Jul 31, 2013 34.03 34.58 34.03 34.03 0 -0.55(-1.59%)
Jul 30, 2013 34.58 34.71 34.58 34.58 0 -0.13(-0.37%)
Jul 29, 2013 34.71 35.00 34.71 34.71 0 -0.29(-0.83%)
Jul 26, 2013 35.00 35.00 35.00 35.00 0 -0.01(-0.03%)
Jul 25, 2013 35.01 35.01 35.01 35.01 0 +0.06(+0.17%)
Jul 24, 2013 34.95 34.95 34.95 34.95 0 -0.72(-2.02%)
Jul 23, 2013 35.67 35.67 35.67 35.67 0 -0.07(-0.20%)
Jul 22, 2013 35.74 35.74 35.74 35.74 0 +0.17(+0.48%)
Jul 19, 2013 35.57 35.57 35.57 35.57 0 -0.09(-0.25%)
Jul 18, 2013 35.66 35.66 35.66 35.66 0 +0.31(+0.88%)
Jul 17, 2013 35.19 35.35 35.35 35.35 0 +0.16(+0.45%)
Jul 16, 2013 35.19 35.19 35.19 35.19 0 +0.04(+0.11%)
Jul 15, 2013 35.15 35.15 35.15 35.15 0 +0.07(+0.20%)
Jul 12, 2013 35.08 35.08 35.08 35.08 0 -0.17(-0.48%)
Jul 11, 2013 35.25 35.25 35.25 35.25 0 +0.87(+2.53%)
Jul 10, 2013 34.38 34.38 34.38 34.38 0 -0.05(-0.15%)
Jul 09, 2013 34.43 34.43 34.43 34.43 0 +0.48(+1.41%)
Jul 08, 2013 33.95 33.95 33.95 33.95 0 +0.06(+0.18%)
Jul 05, 2013 33.89 33.89 33.89 33.89 0 -0.01(-0.03%)
Jul 03, 2013 33.90 33.90 33.90 33.90 0 -0.31(-0.91%)
Jul 02, 2013 34.21 34.21 34.21 34.21 0 +0.54(+1.60%)
Jul 01, 2013 33.67 33.67 33.67 33.67 0 -0.14(-0.41%)
Jun 28, 2013 33.81 33.81 33.81 33.81 0 -0.20(-0.59%)
Jun 27, 2013 34.01 34.01 34.01 34.01 0 +0.66(+1.98%)
Jun 26, 2013 33.35 33.35 33.35 33.35 0 +0.43(+1.31%)
Jun 25, 2013 32.92 32.92 32.92 32.92 0 +0.57(+1.76%)
Jun 24, 2013 32.35 32.35 32.35 32.35 0 -0.17(-0.52%)
Jun 21, 2013 32.52 32.52 32.52 32.52 0 +0.48(+1.50%)
Jun 20, 2013 32.04 32.04 32.04 32.04 0 -1.32(-3.96%)
Jun 19, 2013 33.36 33.36 33.36 33.36 0 -1.06(-3.08%)
Jun 18, 2013 34.42 34.42 34.42 34.42 0 +0.11(+0.32%)
Jun 17, 2013 34.31 34.31 34.31 34.31 0 +0.12(+0.35%)
Jun 14, 2013 34.19 34.19 34.19 34.19 0 +0.14(+0.41%)
Jun 13, 2013 34.05 34.05 34.05 34.05 0 +0.91(+2.75%)
Jun 12, 2013 33.14 33.14 33.14 33.14 0 -0.45(-1.34%)
Jun 11, 2013 33.59 33.59 33.59 33.59 0 -0.56(-1.64%)
Jun 10, 2013 34.15 34.15 34.15 34.15 0 -0.28(-0.81%)
Jun 07, 2013 34.43 34.43 34.43 34.43 0 -0.15(-0.43%)
Jun 06, 2013 34.58 34.58 34.58 34.58 0 +0.57(+1.68%)
Jun 05, 2013 34.01 34.01 34.01 34.01 0 -0.32(-0.93%)
Jun 04, 2013 34.33 34.33 34.33 34.33 0 -0.50(-1.44%)
Jun 03, 2013 34.83 34.83 34.83 34.83 0 +0.22(+0.64%)
May 31, 2013 34.61 34.61 34.61 34.61 0 -0.47(-1.34%)
May 30, 2013 35.08 35.08 35.08 35.08 0 -0.34(-0.96%)
May 29, 2013 35.42 35.42 35.42 35.42 0 -0.71(-1.97%)
May 28, 2013 36.13 36.13 36.13 36.13 0 -0.30(-0.82%)
May 24, 2013 36.43 36.43 36.43 36.43 0 -0.06(-0.16%)
May 23, 2013 36.49 36.49 36.49 36.49 0 -0.60(-1.62%)
May 22, 2013 37.09 37.09 37.09 37.09 0 -0.93(-2.45%)
May 21, 2013 38.02 38.02 38.02 38.02 0 +0.22(+0.58%)
May 20, 2013 37.80 37.80 37.80 37.80 0 +0.06(+0.16%)
May 17, 2013 37.74 37.74 37.74 37.74 0 +0.22(+0.59%)
May 16, 2013 37.52 37.52 37.52 37.52 0 -0.19(-0.50%)
May 15, 2013 37.71 37.71 37.71 37.71 0 +0.45(+1.21%)
May 13, 2013 37.26 37.26 37.26 37.26 0 +0.17(+0.46%)
May 10, 2013 37.09 37.09 37.09 37.09 0 +0.19(+0.51%)
May 09, 2013 36.90 36.90 36.90 36.90 0 -0.27(-0.73%)
May 08, 2013 37.17 37.17 37.17 37.17 0 -0.01(-0.03%)
May 07, 2013 37.18 37.18 37.18 37.18 0 +0.15(+0.41%)
May 06, 2013 37.03 37.03 37.03 37.03 0 +0.20(+0.54%)
May 03, 2013 36.83 36.83 36.83 36.83 0 +0.10(+0.27%)
May 02, 2013 36.73 36.73 36.73 36.73 0 +0.28(+0.77%)
May 01, 2013 36.45 36.45 36.45 36.45 0 -0.26(-0.71%)
Apr 30, 2013 36.71 36.71 36.71 36.71 0 +0.40(+1.10%)
Apr 29, 2013 36.31 36.31 36.31 36.31 0 +0.29(+0.81%)
Apr 26, 2013 36.02 36.02 36.02 36.02 0 -0.08(-0.22%)
Apr 25, 2013 36.10 36.10 36.10 36.10 0 -0.17(-0.47%)
Apr 24, 2013 36.18 36.27 36.27 36.27 0 +0.09(+0.25%)
Apr 23, 2013 36.18 36.18 36.18 36.18 0 +0.21(+0.58%)
Apr 22, 2013 35.97 35.97 35.97 35.97 0 -0.10(-0.28%)
Apr 19, 2013 36.07 36.07 36.07 36.07 0 +0.55(+1.55%)
Apr 18, 2013 35.52 35.52 35.52 35.52 0 -0.07(-0.20%)
Apr 17, 2013 35.59 35.59 35.59 35.59 0 -0.40(-1.11%)
Apr 16, 2013 35.99 35.99 35.99 35.99 0 +0.58(+1.64%)
Apr 15, 2013 35.41 35.41 35.41 35.41 0 -0.69(-1.91%)
Apr 12, 2013 36.10 36.10 36.10 36.10 0 +0.06(+0.17%)
Apr 11, 2013 36.04 36.04 36.04 36.04 0 +0.27(+0.75%)
Apr 10, 2013 35.77 35.77 35.77 35.77 0 +0.18(+0.51%)
Apr 09, 2013 35.59 35.59 35.59 35.59 0 -0.03(-0.08%)
Apr 08, 2013 35.62 35.62 35.62 35.62 0 +0.39(+1.11%)
Apr 05, 2013 35.23 35.23 35.23 35.23 0 +0.12(+0.34%)
Apr 04, 2013 35.11 35.11 35.11 35.11 0 +0.52(+1.50%)
Apr 03, 2013 34.59 34.59 34.59 34.59 0 -0.10(-0.29%)
Apr 02, 2013 34.69 34.69 34.69 34.69 0 +0.14(+0.41%)
Apr 01, 2013 34.55 34.55 34.55 34.55 0 +0.07(+0.20%)
Mar 28, 2013 34.48 34.48 34.48 34.48 0 +0.13(+0.38%)
Mar 27, 2013 34.35 34.35 34.35 34.35 0 +0.00(+0.00%)
Mar 26, 2013 34.35 34.35 34.35 34.35 0 +0.29(+0.85%)
Mar 25, 2013 34.06 34.06 34.06 34.06 0 +0.05(+0.15%)
Mar 22, 2013 34.01 34.01 34.01 34.01 0 +0.23(+0.68%)
Mar 21, 2013 33.78 33.78 33.78 33.78 0 -0.15(-0.44%)
Mar 20, 2013 33.93 33.93 33.93 33.93 0 +0.17(+0.50%)
Mar 19, 2013 33.76 33.76 33.76 33.76 0 -0.20(-0.59%)
Mar 18, 2013 33.96 33.96 33.96 33.96 0 -0.21(-0.61%)
Mar 15, 2013 34.17 34.17 34.17 34.17 0 +0.05(+0.15%)
Mar 14, 2013 34.12 34.12 34.12 34.12 0 +0.22(+0.65%)
Mar 13, 2013 33.90 33.90 33.90 33.90 0 +0.02(+0.06%)
Mar 12, 2013 33.88 33.88 33.88 33.88 0 -0.14(-0.41%)
Mar 11, 2013 34.02 34.02 34.02 34.02 0 +0.06(+0.18%)
Mar 08, 2013 33.96 33.96 33.96 33.96 0 +0.04(+0.12%)
Mar 07, 2013 33.92 33.92 33.92 33.92 0 -0.22(-0.64%)
Mar 06, 2013 34.14 34.14 34.14 34.14 0 -0.07(-0.20%)
Mar 05, 2013 34.21 34.21 34.21 34.21 0 +0.25(+0.74%)
Mar 04, 2013 33.96 33.96 33.96 33.96 0 +0.23(+0.68%)
Mar 01, 2013 33.73 33.73 33.73 33.73 0 +0.11(+0.33%)
Feb 28, 2013 33.62 33.62 33.62 33.62 0 -0.04(-0.12%)
Feb 27, 2013 33.66 33.66 33.66 33.66 0 +0.27(+0.81%)
Feb 26, 2013 33.39 33.39 33.39 33.39 0 +0.18(+0.54%)
Feb 25, 2013 33.21 33.21 33.21 33.21 0 -0.62(-1.83%)
Feb 22, 2013 33.83 33.83 33.83 33.83 0 +0.33(+0.99%)
Feb 21, 2013 33.50 33.84 33.50 33.50 0 -0.34(-1.00%)
Feb 20, 2013 33.84 33.84 33.84 33.84 0 -0.20(-0.59%)
Feb 19, 2013 34.04 34.04 34.04 34.04 0 +0.25(+0.74%)
Feb 15, 2013 33.79 33.79 33.79 33.79 0 +0.02(+0.06%)
Feb 14, 2013 33.77 33.77 33.77 33.77 0 -0.12(-0.35%)
Feb 13, 2013 33.89 33.89 33.89 33.89 0 -0.07(-0.21%)
Feb 12, 2013 33.96 33.96 33.96 33.96 0 +0.24(+0.71%)
Feb 11, 2013 33.72 33.72 33.72 33.72 0 +0.06(+0.18%)
Feb 08, 2013 33.66 33.66 33.66 33.66 0 +0.31(+0.93%)
Feb 07, 2013 33.35 33.35 33.35 33.35 0 -0.14(-0.42%)
Feb 06, 2013 33.49 33.49 33.49 33.49 0 +0.06(+0.18%)
Feb 04, 2013 33.43 33.43 33.43 33.43 0 -0.05(-0.15%)
Feb 01, 2013 33.48 33.48 33.48 33.48 0 +0.22(+0.66%)
Jan 31, 2013 33.26 33.26 33.26 33.26 0 -0.20(-0.60%)
Jan 30, 2013 33.46 33.46 33.46 33.46 0 -0.30(-0.89%)
Jan 29, 2013 33.76 33.76 33.76 33.76 0 +0.05(+0.15%)
Jan 28, 2013 33.71 33.71 33.71 33.71 0 +0.06(+0.18%)
Jan 25, 2013 33.65 33.65 33.65 33.65 0 +0.23(+0.69%)
Jan 24, 2013 33.42 33.42 33.42 33.42 0 +0.08(+0.24%)
Jan 23, 2013 33.34 33.34 33.34 33.34 0 +0.03(+0.09%)
Jan 22, 2013 33.31 33.31 33.31 33.31 0 +0.16(+0.48%)
Jan 18, 2013 33.15 33.15 33.15 33.15 0 +0.16(+0.48%)
Jan 17, 2013 32.99 32.99 32.92 32.99 0 +0.07(+0.21%)
Jan 16, 2013 32.92 32.92 32.92 32.92 0 -0.06(-0.18%)
Jan 15, 2013 32.98 32.98 32.98 32.98 0 +0.21(+0.64%)
Jan 14, 2013 32.77 32.77 32.77 32.77 0 +0.01(+0.03%)
Jan 11, 2013 32.76 32.76 32.76 32.76 0 -0.03(-0.09%)
Jan 10, 2013 32.79 32.79 32.79 32.79 0 +0.01(+0.03%)
Jan 09, 2013 32.78 32.78 32.78 32.78 0 +0.12(+0.37%)
Jan 08, 2013 32.66 32.66 32.66 32.66 0 -0.07(-0.21%)
Jan 07, 2013 32.73 32.73 32.73 32.73 0 +0.10(+0.31%)
Jan 04, 2013 32.63 32.63 32.63 32.63 0 +0.13(+0.40%)
Jan 03, 2013 32.50 32.50 32.50 32.50 0 -0.04(-0.12%)
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.