Fidelity Industrials MSCI ETF (NY: FIDU )

67.78 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.56 22.83 22.52 22.70 33,869 -0.13(-0.56%)
Jan 30, 2014 22.76 22.88 22.73 22.82 26,579 +0.18(+0.80%)
Jan 29, 2014 22.76 22.82 22.57 22.64 66,499 -0.22(-0.95%)
Jan 28, 2014 22.79 22.91 22.77 22.86 27,953 +0.17(+0.76%)
Jan 27, 2014 22.78 22.83 22.52 22.69 67,751 -0.01(-0.04%)
Jan 24, 2014 23.34 23.34 22.69 22.70 114,597 -0.73(-3.11%)
Jan 23, 2014 23.61 23.61 23.34 23.42 75,329 -0.27(-1.13%)
Jan 22, 2014 23.73 23.73 23.61 23.69 43,178 +0.09(+0.37%)
Jan 21, 2014 23.73 23.85 23.52 23.60 57,194 +0.00(+0.00%)
Jan 17, 2014 23.70 23.60 23.60 23.60 56,935 -0.12(-0.51%)
Jan 16, 2014 23.77 23.77 23.66 23.73 54,323 -0.07(-0.29%)
Jan 15, 2014 23.60 23.82 23.66 23.79 53,958 +0.20(+0.84%)
Jan 14, 2014 23.48 23.60 23.40 23.60 63,401 +0.25(+1.08%)
Jan 13, 2014 23.67 23.69 23.32 23.34 112,474 -0.28(-1.17%)
Jan 10, 2014 23.66 23.66 23.50 23.62 48,903 +0.06(+0.26%)
Jan 09, 2014 23.58 23.59 23.42 23.56 40,321 +0.10(+0.41%)
Jan 08, 2014 23.53 23.60 23.38 23.47 62,182 -0.03(-0.15%)
Jan 07, 2014 23.49 23.54 23.41 23.50 116,213 +0.12(+0.52%)
Jan 06, 2014 23.66 23.66 23.37 23.38 127,170 -0.15(-0.63%)
Jan 03, 2014 23.50 23.60 23.47 23.53 124,501 +0.09(+0.37%)
Jan 02, 2014 23.74 23.74 23.42 23.44 169,259 -0.30(-1.28%)
Dec 31, 2013 23.73 23.74 23.74 23.74 60,746 +0.10(+0.44%)
Dec 30, 2013 23.74 23.74 23.63 23.64 92,189 +0.00(+0.00%)
Dec 27, 2013 23.74 23.74 23.63 23.64 53,323 -0.04(-0.18%)
Dec 26, 2013 23.63 23.71 23.60 23.68 52,862 +0.14(+0.59%)
Dec 24, 2013 23.48 23.55 23.45 23.54 69,591 +0.11(+0.48%)
Dec 23, 2013 23.49 23.49 23.38 23.43 114,800 +0.10(+0.41%)
Dec 20, 2013 23.16 23.36 23.12 23.34 87,729 +0.20(+0.86%)
Dec 19, 2013 23.19 23.21 23.06 23.14 129,198 +0.00(+0.00%)
Dec 18, 2013 22.92 23.21 22.77 23.14 94,107 +0.29(+1.29%)
Dec 17, 2013 22.92 22.92 22.78 22.84 69,514 +0.01(+0.04%)
Dec 16, 2013 22.80 22.90 22.71 22.83 151,051 +0.23(+1.03%)
Dec 13, 2013 22.61 22.64 22.53 22.60 34,314 +0.10(+0.46%)
Dec 12, 2013 22.51 22.57 22.48 22.50 27,044 -0.01(-0.04%)
Dec 11, 2013 22.90 22.90 22.49 22.50 53,733 -0.37(-1.63%)
Dec 10, 2013 22.89 22.99 22.85 22.88 43,169 -0.02(-0.08%)
Dec 09, 2013 22.95 22.95 22.85 22.89 74,351 +0.06(+0.27%)
Dec 06, 2013 22.72 22.87 22.72 22.83 54,867 +0.31(+1.38%)
Dec 05, 2013 22.56 22.58 22.47 22.52 28,984 -0.01(-0.04%)
Dec 04, 2013 22.57 22.63 22.26 22.53 30,023 -0.06(-0.27%)
Dec 03, 2013 22.76 22.76 22.55 22.59 40,328 -0.15(-0.65%)
Dec 02, 2013 22.94 22.94 22.74 22.74 22,136 -0.12(-0.53%)
Nov 29, 2013 22.99 23.03 22.83 22.86 33,408 -0.07(-0.30%)
Nov 27, 2013 22.86 22.97 22.86 22.93 43,528 +0.12(+0.53%)
Nov 26, 2013 22.79 22.87 22.73 22.81 60,248 +0.09(+0.38%)
Nov 25, 2013 22.82 22.83 22.71 22.72 39,026 -0.06(-0.27%)
Nov 22, 2013 22.74 22.82 22.61 22.78 72,721 +0.17(+0.77%)
Nov 21, 2013 22.58 22.61 22.48 22.61 49,091 +0.19(+0.85%)
Nov 20, 2013 22.64 22.64 22.38 22.42 39,360 -0.09(-0.38%)
Nov 19, 2013 22.72 22.72 22.50 22.50 28,578 -0.17(-0.76%)
Nov 18, 2013 22.95 22.95 22.63 22.68 80,498 +0.00(+0.00%)
Nov 15, 2013 22.81 22.81 22.59 22.68 47,795 +0.10(+0.42%)
Nov 14, 2013 22.57 22.61 22.47 22.58 23,613 +0.23(+1.05%)
Nov 12, 2013 22.44 22.44 22.22 22.35 16,438 +0.02(+0.07%)
Nov 11, 2013 22.41 22.41 22.30 22.33 31,240 -0.01(-0.04%)
Nov 08, 2013 22.15 22.34 22.05 22.34 60,497 +0.31(+1.41%)
Nov 07, 2013 22.47 22.47 22.02 22.03 32,374 -0.28(-1.24%)
Nov 06, 2013 22.49 22.49 22.21 22.31 26,225 +0.05(+0.23%)
Nov 05, 2013 22.32 22.32 22.11 22.25 26,071 -0.07(-0.31%)
Nov 04, 2013 22.29 22.32 22.24 22.32 49,620 +0.10(+0.47%)
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.