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 (%)
Dec 31, 2019 39.49 39.57 39.36 39.50 41,933 +0.00(+0.00%)
Dec 30, 2019 39.65 39.65 39.39 39.50 62,996 -0.13(-0.32%)
Dec 27, 2019 39.69 39.76 39.61 39.63 119,590 -0.02(-0.06%)
Dec 26, 2019 39.67 39.67 39.51 39.65 52,471 +0.04(+0.11%)
Dec 24, 2019 39.75 39.75 39.59 39.61 30,456 -0.09(-0.22%)
Dec 23, 2019 39.66 39.76 39.60 39.69 36,297 +0.15(+0.39%)
Dec 20, 2019 39.40 39.55 39.34 39.54 53,459 +0.29(+0.73%)
Dec 19, 2019 39.18 39.31 39.17 39.25 40,558 +0.05(+0.12%)
Dec 18, 2019 39.38 39.38 39.13 39.20 29,296 -0.16(-0.41%)
Dec 17, 2019 39.39 39.43 39.31 39.37 27,192 +0.00(+0.01%)
Dec 16, 2019 39.54 39.56 39.36 39.36 69,015 -0.00(-0.01%)
Dec 13, 2019 39.55 39.72 39.28 39.37 87,037 -0.14(-0.37%)
Dec 12, 2019 39.21 39.58 39.10 39.51 57,105 +0.36(+0.91%)
Dec 11, 2019 38.95 39.17 38.87 39.16 40,185 +0.25(+0.65%)
Dec 10, 2019 38.93 39.04 38.85 38.91 46,413 -0.08(-0.22%)
Dec 09, 2019 39.08 39.12 38.97 38.99 24,525 -0.14(-0.36%)
Dec 06, 2019 38.89 39.22 38.89 39.13 59,343 +0.46(+1.18%)
Dec 05, 2019 38.64 38.68 38.50 38.67 40,646 +0.11(+0.29%)
Dec 04, 2019 38.61 38.97 38.56 38.56 54,341 +0.10(+0.27%)
Dec 03, 2019 38.42 38.47 38.21 38.46 73,101 -0.39(-0.99%)
Dec 02, 2019 39.49 39.49 38.84 38.84 55,744 -0.57(-1.44%)
Nov 29, 2019 39.57 39.57 39.35 39.41 14,114 -0.23(-0.58%)
Nov 27, 2019 39.65 39.65 39.51 39.64 55,708 -0.01(-0.04%)
Nov 26, 2019 39.54 39.72 39.53 39.65 35,534 +0.16(+0.40%)
Nov 25, 2019 39.35 39.58 39.25 39.49 45,544 +0.32(+0.81%)
Nov 22, 2019 39.11 39.19 38.99 39.18 44,480 +0.19(+0.48%)
Nov 21, 2019 39.11 39.11 38.91 38.99 25,463 -0.07(-0.17%)
Nov 20, 2019 39.21 39.30 38.91 39.06 65,461 -0.28(-0.71%)
Nov 19, 2019 39.48 39.48 39.27 39.34 50,875 -0.06(-0.14%)
Nov 18, 2019 39.45 39.45 39.28 39.39 52,198 -0.07(-0.19%)
Nov 15, 2019 39.48 39.58 39.41 39.47 43,839 +0.22(+0.57%)
Nov 14, 2019 39.02 39.32 39.02 39.24 33,059 +0.13(+0.33%)
Nov 13, 2019 39.09 39.24 39.01 39.11 37,047 -0.17(-0.43%)
Nov 12, 2019 39.33 39.42 39.20 39.28 145,685 +0.05(+0.12%)
Nov 11, 2019 39.03 39.29 38.97 39.23 96,572 +0.02(+0.05%)
Nov 08, 2019 39.09 39.23 38.88 39.21 58,808 +0.06(+0.14%)
Nov 07, 2019 39.28 39.43 39.11 39.16 110,485 +0.09(+0.24%)
Nov 06, 2019 39.06 39.06 38.86 39.06 34,958 +0.01(+0.02%)
Nov 05, 2019 39.08 39.19 38.93 39.06 134,394 +0.09(+0.24%)
Nov 04, 2019 38.78 38.99 38.57 38.96 105,841 +0.39(+1.02%)
Nov 01, 2019 37.98 38.57 37.98 38.57 69,073 +0.83(+2.21%)
Oct 31, 2019 38.00 38.00 37.59 37.74 77,178 -0.42(-1.10%)
Oct 30, 2019 38.17 38.17 37.88 38.16 36,867 +0.09(+0.25%)
Oct 29, 2019 37.78 38.13 37.74 38.06 101,221 +0.16(+0.42%)
Oct 28, 2019 37.90 38.11 37.90 37.91 51,658 +0.13(+0.35%)
Oct 25, 2019 37.61 37.90 37.61 37.77 36,033 +0.16(+0.42%)
Oct 24, 2019 37.61 37.64 37.36 37.62 26,781 +0.06(+0.15%)
Oct 23, 2019 37.54 37.57 37.41 37.56 39,290 +0.00(+0.00%)
Oct 22, 2019 37.35 37.66 37.24 37.56 48,605 +0.29(+0.78%)
Oct 21, 2019 37.19 37.34 37.19 37.27 25,565 +0.19(+0.50%)
Oct 18, 2019 37.24 37.26 37.00 37.08 48,437 -0.24(-0.65%)
Oct 17, 2019 37.23 37.54 37.23 37.33 54,407 +0.23(+0.63%)
Oct 16, 2019 36.99 37.25 36.99 37.09 43,726 -0.01(-0.03%)
Oct 15, 2019 36.88 37.22 36.87 37.10 72,749 +0.33(+0.89%)
Oct 14, 2019 36.80 36.88 36.72 36.77 54,492 -0.11(-0.30%)
Oct 11, 2019 36.60 37.18 36.60 36.89 113,020 +0.74(+2.04%)
Oct 10, 2019 35.86 36.31 35.86 36.15 82,105 +0.29(+0.81%)
Oct 09, 2019 35.81 35.98 35.68 35.86 116,299 +0.30(+0.84%)
Oct 08, 2019 35.79 35.90 35.52 35.56 38,485 -0.58(-1.60%)
Oct 07, 2019 36.23 36.40 36.08 36.14 23,558 -0.21(-0.57%)
Oct 04, 2019 36.01 36.34 35.98 36.34 25,982 +0.41(+1.15%)
Oct 03, 2019 35.63 35.93 35.20 35.93 40,907 +0.22(+0.60%)
Oct 02, 2019 36.09 36.09 35.48 35.72 64,212 -0.66(-1.83%)
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.