Fidelity Industrials MSCI ETF (NY: FIDU )

67.92 +0.16 (+0.24%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.03 54.57 54.00 54.34 44,083 +0.19(+0.36%)
Dec 30, 2021 54.37 54.60 54.11 54.14 40,205 -0.18(-0.33%)
Dec 29, 2021 54.23 54.43 54.13 54.32 67,758 +0.11(+0.20%)
Dec 28, 2021 54.09 54.40 54.09 54.22 54,087 +0.13(+0.23%)
Dec 27, 2021 53.62 54.09 53.50 54.09 37,281 +0.59(+1.10%)
Dec 23, 2021 53.12 53.65 53.12 53.50 44,049 +0.62(+1.17%)
Dec 22, 2021 52.58 52.88 52.58 52.88 58,004 +0.23(+0.44%)
Dec 21, 2021 51.94 52.69 51.94 52.65 154,716 +1.19(+2.31%)
Dec 20, 2021 51.68 51.90 51.01 51.46 136,118 -0.96(-1.83%)
Dec 17, 2021 53.06 53.20 52.36 52.42 52,851 -0.74(-1.39%)
Dec 16, 2021 53.69 53.84 52.96 53.16 116,408 -0.14(-0.27%)
Dec 15, 2021 52.88 53.37 52.52 53.31 81,614 +0.51(+0.97%)
Dec 14, 2021 53.07 53.49 52.61 52.80 145,954 -0.52(-0.98%)
Dec 13, 2021 53.85 53.85 53.26 53.32 99,626 -0.56(-1.04%)
Dec 10, 2021 54.07 54.07 53.68 53.88 109,019 +0.10(+0.18%)
Dec 09, 2021 53.86 54.07 53.74 53.78 107,762 -0.35(-0.64%)
Dec 08, 2021 54.03 54.18 53.85 54.13 129,879 +0.20(+0.38%)
Dec 07, 2021 53.78 54.41 53.78 53.92 169,957 +0.58(+1.08%)
Dec 06, 2021 52.84 53.63 52.68 53.34 281,905 +0.88(+1.67%)
Dec 03, 2021 52.80 52.86 51.92 52.47 67,754 -0.19(-0.37%)
Dec 02, 2021 51.45 52.81 51.40 52.66 98,049 +1.47(+2.88%)
Dec 01, 2021 52.79 52.95 51.17 51.19 68,336 -0.65(-1.25%)
Nov 30, 2021 52.97 53.05 51.83 51.83 281,468 -1.59(-2.98%)
Nov 29, 2021 53.96 53.96 53.07 53.42 54,676 +0.11(+0.20%)
Nov 26, 2021 53.59 53.61 52.93 53.32 72,295 -1.50(-2.74%)
Nov 24, 2021 54.82 54.92 54.62 54.82 100,675 -0.07(-0.13%)
Nov 23, 2021 54.90 55.05 54.58 54.89 37,385 +0.08(+0.14%)
Nov 22, 2021 54.95 55.31 54.78 54.81 101,654 +0.09(+0.16%)
Nov 19, 2021 54.85 54.99 54.66 54.72 77,188 -0.21(-0.39%)
Nov 18, 2021 55.25 54.96 54.90 54.94 44,138 -0.17(-0.31%)
Nov 17, 2021 55.35 55.39 54.90 55.11 57,235 -0.28(-0.50%)
Nov 16, 2021 55.35 55.69 55.24 55.39 58,782 +0.14(+0.26%)
Nov 15, 2021 55.53 55.53 55.19 55.24 55,300 -0.02(-0.03%)
Nov 12, 2021 54.96 55.33 54.86 55.26 97,635 +0.45(+0.83%)
Nov 11, 2021 55.08 55.08 54.76 54.81 41,182 -0.09(-0.16%)
Nov 10, 2021 55.12 54.90 62,476 -0.35(-0.63%)
Nov 09, 2021 55.22 55.34 54.99 55.24 75,658 +0.09(+0.16%)
Nov 08, 2021 55.36 55.49 54.97 55.16 105,546 +0.25(+0.46%)
Nov 05, 2021 54.83 55.21 54.68 54.91 56,751 +0.57(+1.05%)
Nov 04, 2021 54.18 54.50 54.18 54.34 35,689 +0.23(+0.43%)
Nov 03, 2021 53.92 54.14 53.62 54.11 102,732 +0.01(+0.02%)
Nov 02, 2021 53.98 54.17 53.79 54.10 73,620 +0.19(+0.36%)
Nov 01, 2021 53.72 53.94 53.59 53.90 61,852 +0.38(+0.70%)
Oct 29, 2021 53.41 53.70 53.41 53.53 55,649 +0.02(+0.04%)
Oct 28, 2021 52.83 53.51 52.83 53.51 122,089 +0.80(+1.52%)
Oct 27, 2021 53.61 53.52 52.71 52.71 57,167 -0.77(-1.44%)
Oct 26, 2021 53.88 53.48 53.48 46,519 -0.34(-0.63%)
Oct 25, 2021 53.63 54.01 53.44 53.82 57,945 +0.24(+0.45%)
Oct 22, 2021 53.53 53.81 53.47 53.58 177,540 +0.13(+0.25%)
Oct 21, 2021 53.27 53.48 53.09 53.44 39,615 +0.18(+0.34%)
Oct 20, 2021 52.98 53.35 52.90 53.26 42,550 +0.26(+0.50%)
Oct 19, 2021 52.97 53.04 52.71 53.00 47,644 +0.28(+0.53%)
Oct 18, 2021 52.34 52.72 52.20 52.72 168,201 +0.13(+0.26%)
Oct 15, 2021 52.54 52.88 52.48 52.58 61,621 +0.43(+0.83%)
Oct 14, 2021 51.66 52.18 51.61 52.15 45,959 +0.93(+1.81%)
Oct 13, 2021 51.18 51.37 50.71 51.22 63,161 +0.14(+0.26%)
Oct 12, 2021 51.22 51.41 50.97 51.09 65,443 -0.08(-0.15%)
Oct 11, 2021 51.47 51.83 51.16 51.17 75,295 -0.40(-0.77%)
Oct 08, 2021 51.64 51.71 51.42 51.56 56,350 -0.06(-0.11%)
Oct 07, 2021 51.50 51.93 51.50 51.62 97,406 +0.51(+1.00%)
Oct 06, 2021 50.40 51.13 50.20 51.11 143,191 +0.20(+0.40%)
Oct 05, 2021 50.52 51.15 50.33 50.91 181,777 +0.51(+1.01%)
Oct 04, 2021 50.67 50.86 50.13 50.40 67,968 -0.36(-0.70%)
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.