Fidelity Industrials MSCI ETF (NY: FIDU )

67.79 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.71 52.17 51.71 52.12 158,207 +0.37(+0.71%)
Jun 29, 2021 52.00 52.30 51.75 51.76 64,272 -0.12(-0.22%)
Jun 28, 2021 52.24 52.24 51.68 51.87 92,732 -0.35(-0.66%)
Jun 25, 2021 52.14 52.35 52.10 52.22 91,346 +0.17(+0.33%)
Jun 24, 2021 51.90 52.09 51.65 52.05 113,614 +0.44(+0.86%)
Jun 23, 2021 51.76 51.87 51.52 51.60 74,459 -0.08(-0.15%)
Jun 22, 2021 51.49 51.81 51.21 51.68 79,959 +0.18(+0.35%)
Jun 21, 2021 50.77 51.54 50.77 51.50 103,536 +1.08(+2.14%)
Jun 18, 2021 50.59 50.84 50.37 50.42 104,224 -0.71(-1.39%)
Jun 17, 2021 51.77 51.96 50.62 51.13 128,648 -0.77(-1.48%)
Jun 16, 2021 52.27 52.32 51.66 51.90 82,928 -0.48(-0.91%)
Jun 15, 2021 52.12 52.44 52.06 52.38 76,856 +0.18(+0.35%)
Jun 14, 2021 52.45 52.45 51.94 52.19 115,174 -0.25(-0.48%)
Jun 11, 2021 52.39 52.62 52.16 52.44 59,162 +0.19(+0.37%)
Jun 10, 2021 52.76 52.87 52.21 52.25 84,686 -0.29(-0.55%)
Jun 09, 2021 53.09 53.09 52.50 52.54 82,815 -0.57(-1.08%)
Jun 08, 2021 52.97 53.16 52.70 53.11 143,422 +0.20(+0.38%)
Jun 07, 2021 53.20 53.24 52.75 52.91 122,901 -0.20(-0.38%)
Jun 04, 2021 53.09 53.20 52.90 53.11 83,610 +0.18(+0.34%)
Jun 03, 2021 52.88 53.16 52.58 52.93 78,546 -0.15(-0.29%)
Jun 02, 2021 53.45 53.46 52.96 53.08 80,400 -0.25(-0.47%)
Jun 01, 2021 53.44 53.57 53.21 53.33 113,678 +0.27(+0.51%)
May 28, 2021 53.19 53.19 52.86 53.07 115,914 +0.04(+0.07%)
May 27, 2021 52.76 53.08 52.76 53.03 89,466 +0.68(+1.30%)
May 26, 2021 52.16 52.35 52.04 52.35 80,986 +0.22(+0.42%)
May 25, 2021 52.45 52.66 52.04 52.13 57,310 -0.21(-0.40%)
May 24, 2021 52.37 52.42 52.08 52.34 88,860 +0.31(+0.59%)
May 21, 2021 52.10 52.39 51.88 52.03 59,318 +0.25(+0.48%)
May 20, 2021 51.69 51.92 51.47 51.78 98,389 +0.21(+0.41%)
May 19, 2021 51.28 51.60 50.84 51.57 99,239 -0.37(-0.72%)
May 18, 2021 52.69 52.69 51.94 51.94 81,587 -0.77(-1.45%)
May 17, 2021 52.73 52.81 52.28 52.71 78,968 -0.16(-0.31%)
May 14, 2021 52.51 52.95 52.40 52.87 110,667 +0.78(+1.49%)
May 13, 2021 51.11 52.31 51.11 52.10 126,579 +0.97(+1.89%)
May 12, 2021 52.44 52.44 51.07 51.13 226,565 -1.41(-2.68%)
May 11, 2021 52.62 52.85 51.93 52.54 162,695 -0.69(-1.30%)
May 10, 2021 53.43 53.94 53.21 53.23 197,974 -0.11(-0.20%)
May 07, 2021 52.74 53.41 52.47 53.33 176,748 +0.58(+1.09%)
May 06, 2021 52.58 52.76 52.27 52.76 89,271 +0.31(+0.58%)
May 05, 2021 52.57 52.67 52.00 52.45 96,781 +0.00(+0.00%)
May 04, 2021 52.15 52.45 51.85 52.45 126,443 +0.15(+0.29%)
May 03, 2021 52.19 52.47 52.04 52.30 166,376 +0.54(+1.04%)
Apr 30, 2021 51.92 52.04 51.66 51.76 254,074 -0.47(-0.90%)
Apr 29, 2021 52.25 52.35 51.82 52.23 120,309 +0.29(+0.55%)
Apr 28, 2021 52.02 52.16 51.85 51.94 59,869 -0.13(-0.26%)
Apr 27, 2021 51.88 52.09 51.69 52.08 126,535 +0.40(+0.78%)
Apr 26, 2021 51.95 52.19 51.63 51.68 130,336 -0.10(-0.19%)
Apr 23, 2021 51.23 51.89 51.23 51.77 92,030 +0.63(+1.24%)
Apr 22, 2021 51.41 51.75 51.05 51.14 107,564 -0.18(-0.35%)
Apr 21, 2021 50.55 51.33 50.53 51.32 78,038 +0.73(+1.44%)
Apr 20, 2021 51.13 51.16 50.30 50.59 202,192 -0.60(-1.18%)
Apr 19, 2021 51.39 51.39 50.94 51.20 108,583 -0.28(-0.54%)
Apr 16, 2021 51.56 51.72 51.24 51.47 125,941 +0.19(+0.37%)
Apr 15, 2021 51.32 51.41 50.96 51.28 100,855 +0.24(+0.47%)
Apr 14, 2021 50.97 51.36 50.97 51.04 244,013 +0.08(+0.15%)
Apr 13, 2021 51.20 51.20 50.65 50.97 126,812 -0.28(-0.54%)
Apr 12, 2021 51.02 51.24 50.93 51.24 120,221 +0.24(+0.47%)
Apr 09, 2021 50.56 51.01 50.53 51.01 139,819 +0.48(+0.95%)
Apr 08, 2021 50.37 50.53 50.03 50.53 104,179 +0.18(+0.36%)
Apr 07, 2021 50.69 50.71 50.18 50.34 113,100 -0.34(-0.66%)
Apr 06, 2021 50.79 51.10 50.62 50.68 228,593 -0.11(-0.21%)
Apr 05, 2021 50.75 50.88 50.51 50.78 143,827 +0.54(+1.07%)
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.