Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.32 29.32 29.01 29.18 149,123 -0.24(-0.82%)
Jan 30, 2017 29.56 29.56 29.20 29.42 273,456 -0.21(-0.72%)
Jan 27, 2017 29.67 29.74 29.58 29.64 220,073 -0.04(-0.15%)
Jan 26, 2017 29.73 29.80 29.55 29.68 136,675 -0.02(-0.05%)
Jan 25, 2017 29.58 29.72 29.50 29.70 273,840 +0.35(+1.18%)
Jan 24, 2017 29.02 29.39 29.02 29.35 103,361 +0.37(+1.29%)
Jan 23, 2017 29.08 29.14 28.83 28.97 72,903 -0.15(-0.51%)
Jan 20, 2017 29.11 29.18 29.00 29.12 124,559 -0.03(-0.11%)
Jan 19, 2017 29.20 29.32 29.01 29.16 63,950 +0.12(+0.43%)
Jan 18, 2017 28.96 29.07 28.87 29.03 182,841 +0.18(+0.61%)
Jan 17, 2017 29.10 29.10 28.82 28.85 143,129 -0.30(-1.03%)
Jan 13, 2017 29.16 29.16 29.16 0 +0.12(+0.43%)
Jan 12, 2017 29.14 29.14 28.74 29.03 88,380 -0.08(-0.28%)
Jan 11, 2017 29.00 29.13 28.96 29.11 123,018 +0.12(+0.43%)
Jan 10, 2017 28.83 29.08 28.83 28.99 232,960 +0.12(+0.43%)
Jan 09, 2017 29.14 29.14 28.83 28.86 116,587 -0.23(-0.79%)
Jan 06, 2017 29.04 29.21 28.94 29.09 202,000 +0.10(+0.34%)
Jan 05, 2017 29.11 29.23 28.86 29.00 141,111 -0.12(-0.40%)
Jan 04, 2017 29.07 29.13 29.01 29.11 190,737 +0.20(+0.68%)
Jan 03, 2017 28.95 29.11 28.78 28.91 191,737 +0.21(+0.73%)
Dec 30, 2016 28.71 28.71 28.71 0 -0.13(-0.45%)
Dec 29, 2016 28.94 28.95 28.75 28.84 71,869 -0.01(-0.03%)
Dec 28, 2016 29.21 29.25 28.83 28.84 78,912 -0.28(-0.95%)
Dec 27, 2016 29.10 29.21 29.09 29.12 188,604 +0.04(+0.15%)
Dec 23, 2016 29.08 29.08 29.08 0 +0.02(+0.06%)
Dec 22, 2016 29.08 29.13 28.98 29.06 69,697 -0.08(-0.26%)
Dec 21, 2016 29.20 29.23 29.12 29.13 101,370 -0.08(-0.26%)
Dec 20, 2016 29.16 29.24 29.06 29.21 97,659 +0.19(+0.64%)
Dec 19, 2016 29.05 29.08 28.92 29.02 75,964 +0.14(+0.50%)
Dec 16, 2016 28.99 29.09 28.85 28.88 87,382 -0.04(-0.13%)
Dec 15, 2016 28.95 29.11 28.88 28.92 168,190 +0.04(+0.15%)
Dec 14, 2016 29.22 29.27 28.88 28.88 111,987 -0.33(-1.13%)
Dec 13, 2016 29.50 29.50 29.12 29.21 120,046 -0.10(-0.35%)
Dec 12, 2016 29.42 29.42 29.14 29.31 167,804 -0.11(-0.36%)
Dec 09, 2016 29.35 29.43 29.28 29.42 201,210 +0.13(+0.43%)
Dec 08, 2016 29.66 29.66 29.21 29.29 205,425 -0.10(-0.34%)
Dec 07, 2016 29.00 29.41 28.92 29.39 181,124 +0.46(+1.59%)
Dec 06, 2016 28.96 28.96 28.72 28.93 227,317 +0.10(+0.34%)
Dec 05, 2016 28.97 28.98 28.78 28.83 195,302 +0.06(+0.22%)
Dec 02, 2016 28.85 28.86 28.69 28.77 143,522 -0.05(-0.18%)
Dec 01, 2016 28.69 28.85 28.67 28.82 195,560 +0.16(+0.56%)
Nov 30, 2016 28.69 28.81 28.61 28.66 170,764 +0.08(+0.28%)
Nov 29, 2016 28.63 28.68 28.50 28.58 247,415 -0.02(-0.06%)
Nov 28, 2016 28.80 28.83 28.56 28.60 169,754 -0.21(-0.74%)
Nov 25, 2016 28.92 28.92 28.69 28.81 79,771 +0.13(+0.46%)
Nov 23, 2016 28.68 28.68 28.68 0 +0.23(+0.81%)
Nov 22, 2016 28.49 28.49 28.33 28.45 261,025 +0.19(+0.66%)
Nov 21, 2016 28.23 28.43 28.14 28.26 337,870 +0.14(+0.51%)
Nov 18, 2016 28.22 28.22 28.04 28.12 245,815 -0.00(-0.00%)
Nov 17, 2016 28.19 28.19 28.07 28.12 229,267 +0.09(+0.32%)
Nov 16, 2016 28.20 28.20 27.99 28.03 288,604 -0.18(-0.63%)
Nov 15, 2016 28.27 28.27 27.94 28.21 393,176 +0.08(+0.28%)
Nov 14, 2016 28.18 28.39 28.06 28.13 342,971 +0.15(+0.54%)
Nov 11, 2016 27.74 27.98 27.74 27.98 291,242 +0.15(+0.54%)
Nov 10, 2016 27.50 27.89 27.45 27.83 333,329 +0.59(+2.15%)
Nov 09, 2016 26.44 27.34 26.44 27.24 256,320 +0.76(+2.88%)
Nov 08, 2016 26.31 26.56 26.27 26.48 53,378 +0.13(+0.50%)
Nov 07, 2016 26.13 26.35 26.04 26.35 50,042 +0.60(+2.34%)
Nov 04, 2016 25.74 25.97 25.66 25.74 42,078 +0.05(+0.21%)
Nov 03, 2016 25.81 25.81 25.65 25.69 37,611 -0.08(-0.30%)
Nov 02, 2016 25.84 25.95 25.69 25.77 52,433 -0.10(-0.38%)
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.