Fidelity Industrials MSCI ETF (NY: FIDU )

71.24 +0.99 (+1.41%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.09 23.20 22.97 23.09 20,091 -0.12(-0.52%)
Aug 28, 2015 23.06 23.23 23.04 23.21 18,230 +0.09(+0.38%)
Aug 27, 2015 22.84 23.17 22.77 23.12 102,957 +0.53(+2.35%)
Aug 26, 2015 22.46 22.62 22.01 22.59 36,078 +0.59(+2.68%)
Aug 25, 2015 22.76 22.76 22.00 22.00 111,470 -0.31(-1.40%)
Aug 24, 2015 22.13 22.90 17.49 22.31 1,263,747 -0.76(-3.28%)
Aug 21, 2015 23.45 23.49 23.05 23.07 48,209 -0.59(-2.49%)
Aug 20, 2015 24.03 24.03 23.65 23.66 29,926 -0.53(-2.19%)
Aug 19, 2015 24.32 24.37 24.10 24.19 23,039 -0.23(-0.96%)
Aug 18, 2015 24.42 24.46 24.38 24.42 12,065 -0.03(-0.14%)
Aug 17, 2015 24.26 24.49 24.11 24.46 172,277 +0.10(+0.43%)
Aug 14, 2015 24.18 24.38 24.18 24.36 13,886 +0.17(+0.72%)
Aug 13, 2015 24.16 24.27 24.15 24.18 69,589 -0.05(-0.21%)
Aug 12, 2015 24.05 24.27 23.86 24.23 37,356 -0.02(-0.07%)
Aug 11, 2015 24.34 24.34 24.13 24.25 24,395 -0.24(-0.99%)
Aug 10, 2015 24.25 24.53 24.22 24.49 21,651 +0.46(+1.92%)
Aug 07, 2015 24.13 24.13 23.97 24.03 12,206 -0.12(-0.50%)
Aug 06, 2015 24.32 24.32 24.10 24.16 45,509 -0.15(-0.61%)
Aug 05, 2015 24.33 24.44 24.26 24.30 21,416 +0.14(+0.57%)
Aug 04, 2015 24.17 24.30 24.12 24.16 82,302 -0.01(-0.04%)
Aug 03, 2015 24.27 24.32 24.07 24.17 311,943 -0.17(-0.72%)
Jul 31, 2015 24.38 24.43 24.35 24.35 32,233 -0.02(-0.07%)
Jul 30, 2015 24.29 24.36 24.22 24.36 12,600 -0.01(-0.04%)
Jul 29, 2015 24.05 24.38 24.04 24.37 27,315 +0.37(+1.56%)
Jul 28, 2015 23.78 24.05 23.72 24.00 59,458 +0.39(+1.66%)
Jul 27, 2015 23.63 23.68 23.54 23.61 132,192 -0.16(-0.66%)
Jul 24, 2015 24.06 24.06 23.71 23.76 32,564 -0.28(-1.16%)
Jul 23, 2015 24.26 24.30 24.01 24.04 74,898 -0.21(-0.86%)
Jul 22, 2015 24.35 24.41 24.23 24.25 37,062 -0.16(-0.64%)
Jul 21, 2015 24.50 24.54 24.36 24.41 20,186 -0.24(-0.99%)
Jul 20, 2015 24.67 24.72 24.65 24.65 457,298 -0.03(-0.11%)
Jul 17, 2015 24.68 24.71 24.62 24.68 28,721 -0.00(-0.00%)
Jul 16, 2015 24.65 24.72 24.64 24.68 46,969 +0.13(+0.51%)
Jul 15, 2015 24.62 24.70 24.51 24.55 67,953 -0.14(-0.58%)
Jul 14, 2015 24.60 24.73 24.59 24.69 22,903 +0.08(+0.32%)
Jul 13, 2015 24.57 24.62 24.53 24.62 23,035 +0.24(+1.00%)
Jul 10, 2015 24.34 24.40 24.27 24.37 62,052 +0.21(+0.86%)
Jul 09, 2015 24.29 24.37 24.16 24.16 37,407 +0.10(+0.43%)
Jul 08, 2015 24.22 24.29 24.02 24.06 28,265 -0.43(-1.74%)
Jul 07, 2015 24.39 24.49 24.09 24.49 38,863 +0.14(+0.57%)
Jul 06, 2015 24.32 24.46 24.24 24.35 1,398,815 -0.15(-0.60%)
Jul 02, 2015 24.55 24.49 24.49 24.49 18,190 +0.01(+0.04%)
Jul 01, 2015 24.61 24.61 24.41 24.49 72,057 +0.03(+0.14%)
Jun 30, 2015 24.62 24.63 24.34 24.45 1,301,134 +0.03(+0.11%)
Jun 29, 2015 24.62 24.75 24.42 24.42 28,984 -0.43(-1.75%)
Jun 26, 2015 24.83 24.91 24.81 24.86 14,267 +0.03(+0.14%)
Jun 25, 2015 25.03 25.04 24.80 24.82 39,414 -0.19(-0.76%)
Jun 24, 2015 25.13 25.22 24.99 25.02 39,473 -0.21(-0.83%)
Jun 23, 2015 25.25 25.28 25.19 25.22 15,643 -0.03(-0.14%)
Jun 22, 2015 25.28 25.31 25.23 25.26 22,776 +0.10(+0.41%)
Jun 19, 2015 25.11 25.28 25.11 25.15 21,348 -0.21(-0.84%)
Jun 18, 2015 25.18 25.42 25.18 25.37 17,188 +0.26(+1.02%)
Jun 17, 2015 25.10 25.15 24.96 25.11 16,904 +0.06(+0.24%)
Jun 16, 2015 25.04 25.07 24.95 25.05 26,696 -0.01(-0.03%)
Jun 15, 2015 25.11 25.11 24.90 25.06 28,128 -0.16(-0.62%)
Jun 12, 2015 25.30 25.33 25.18 25.22 22,601 -0.13(-0.51%)
Jun 11, 2015 25.34 25.39 25.29 25.35 19,151 +0.09(+0.34%)
Jun 10, 2015 25.07 25.30 25.07 25.26 19,047 +0.26(+1.02%)
Jun 09, 2015 24.97 25.09 24.89 25.00 21,022 -0.02(-0.09%)
Jun 08, 2015 25.07 25.14 25.02 25.02 41,412 -0.10(-0.42%)
Jun 05, 2015 25.08 25.18 25.00 25.13 42,427 +0.03(+0.11%)
Jun 04, 2015 25.26 25.34 25.09 25.10 130,143 -0.30(-1.18%)
Jun 03, 2015 25.35 25.48 25.27 25.40 21,685 +0.17(+0.67%)
Jun 02, 2015 25.06 25.35 25.06 25.23 17,188 +0.06(+0.24%)
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.