Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.08 37.19 36.69 36.83 159,568 +0.09(+0.25%)
Jan 30, 2018 36.76 36.83 36.59 36.74 260,479 -0.32(-0.86%)
Jan 29, 2018 37.35 37.42 37.04 37.06 172,922 -0.25(-0.68%)
Jan 26, 2018 37.01 37.31 36.91 37.31 125,497 +0.41(+1.11%)
Jan 25, 2018 36.99 37.03 36.62 36.91 171,726 +0.05(+0.15%)
Jan 24, 2018 36.91 37.03 36.63 36.85 143,847 +0.05(+0.15%)
Jan 23, 2018 36.78 36.84 36.64 36.80 260,277 +0.03(+0.07%)
Jan 22, 2018 36.72 36.81 36.52 36.77 137,651 -0.05(-0.15%)
Jan 19, 2018 36.76 36.82 36.61 36.82 69,408 +0.17(+0.47%)
Jan 18, 2018 36.83 36.92 36.63 36.65 177,166 -0.16(-0.44%)
Jan 17, 2018 36.73 36.86 36.60 36.82 2,526,808 +0.15(+0.40%)
Jan 16, 2018 37.20 37.23 36.49 36.67 454,259 -0.34(-0.93%)
Jan 12, 2018 37.01 37.01 37.01 0 +0.28(+0.76%)
Jan 11, 2018 36.40 36.73 36.32 36.73 202,204 +0.49(+1.35%)
Jan 10, 2018 36.33 36.24 144,126 -0.08(-0.22%)
Jan 09, 2018 36.23 36.40 36.18 36.33 163,378 +0.17(+0.48%)
Jan 08, 2018 36.05 36.16 35.94 36.15 177,902 +0.19(+0.53%)
Jan 05, 2018 35.91 35.99 35.73 35.96 195,453 +0.21(+0.58%)
Jan 04, 2018 35.62 35.79 35.57 35.75 252,124 +0.26(+0.74%)
Jan 03, 2018 35.45 35.50 35.31 35.49 200,034 +0.16(+0.46%)
Jan 02, 2018 35.38 35.38 35.10 35.33 277,634 +0.24(+0.70%)
Dec 29, 2017 35.08 35.08 35.08 0 -0.12(-0.33%)
Dec 28, 2017 35.23 35.23 35.04 35.20 98,838 +0.07(+0.21%)
Dec 27, 2017 35.08 35.13 35.04 35.13 95,192 +0.13(+0.38%)
Dec 26, 2017 35.01 35.14 34.97 35.00 143,621 -0.01(-0.01%)
Dec 22, 2017 35.03 35.08 34.88 35.00 82,065 +0.01(+0.03%)
Dec 21, 2017 35.15 35.15 34.89 34.99 97,212 +0.03(+0.08%)
Dec 20, 2017 35.04 35.09 34.90 34.97 100,801 +0.14(+0.39%)
Dec 19, 2017 34.99 34.99 34.78 34.83 90,776 -0.00(-0.01%)
Dec 18, 2017 34.81 34.89 34.78 34.83 87,629 +0.24(+0.69%)
Dec 15, 2017 34.41 34.68 34.39 34.59 66,508 +0.32(+0.93%)
Dec 14, 2017 34.62 34.69 34.27 34.27 78,374 -0.29(-0.84%)
Dec 13, 2017 34.43 34.75 34.39 34.56 216,522 +0.17(+0.50%)
Dec 12, 2017 34.43 34.50 34.37 34.39 78,488 +0.05(+0.16%)
Dec 11, 2017 34.46 34.49 34.31 34.34 100,570 -0.13(-0.37%)
Dec 08, 2017 34.49 34.49 34.35 34.46 54,806 +0.14(+0.42%)
Dec 07, 2017 34.06 34.42 34.06 34.32 100,497 +0.22(+0.64%)
Dec 06, 2017 34.01 34.20 33.97 34.10 61,192 +0.03(+0.08%)
Dec 05, 2017 34.44 34.63 34.05 34.08 202,508 -0.23(-0.68%)
Dec 04, 2017 34.47 34.65 34.31 34.31 177,628 +0.21(+0.61%)
Dec 01, 2017 34.49 34.49 33.79 34.10 191,229 -0.40(-1.15%)
Nov 30, 2017 34.10 34.55 34.06 34.50 97,735 +0.53(+1.56%)
Nov 29, 2017 33.75 33.99 33.75 33.97 46,061 +0.22(+0.65%)
Nov 28, 2017 33.28 33.75 33.28 33.75 38,071 +0.52(+1.58%)
Nov 27, 2017 33.22 33.28 33.17 33.23 63,868 +0.05(+0.16%)
Nov 24, 2017 33.24 33.24 33.15 33.17 18,687 -0.01(-0.03%)
Nov 22, 2017 33.18 33.24 33.16 33.18 38,848 +0.08(+0.23%)
Nov 21, 2017 32.99 33.14 32.97 33.10 56,404 +0.22(+0.67%)
Nov 20, 2017 32.76 32.90 32.73 32.88 61,465 +0.15(+0.47%)
Nov 17, 2017 32.75 32.80 32.66 32.73 52,540 -0.08(-0.24%)
Nov 16, 2017 32.65 32.88 32.54 32.81 62,096 +0.33(+1.00%)
Nov 15, 2017 32.56 32.73 32.12 32.49 119,110 -0.21(-0.64%)
Nov 14, 2017 32.75 32.75 32.53 32.69 110,822 -0.14(-0.44%)
Nov 13, 2017 32.90 32.92 32.79 32.84 95,034 -0.17(-0.52%)
Nov 10, 2017 32.90 33.05 32.86 33.01 162,204 +0.08(+0.25%)
Nov 09, 2017 33.16 33.20 32.84 32.93 88,845 -0.44(-1.33%)
Nov 08, 2017 33.37 33.39 33.27 33.37 47,325 -0.05(-0.14%)
Nov 07, 2017 33.43 33.47 33.34 33.42 155,313 -0.00(-0.00%)
Nov 06, 2017 33.46 33.47 33.36 33.42 98,906 +0.04(+0.11%)
Nov 03, 2017 33.43 33.47 33.34 33.38 95,404 -0.04(-0.13%)
Nov 02, 2017 33.20 33.43 33.14 33.42 56,630 +0.22(+0.68%)
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.