Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.83 36.96 36.75 36.88 53,860 -0.01(-0.02%)
Sep 27, 2018 36.93 37.05 36.83 36.89 24,321 +0.04(+0.11%)
Sep 26, 2018 36.96 37.11 36.84 36.85 46,038 -0.10(-0.28%)
Sep 25, 2018 37.16 37.16 36.94 36.95 64,300 -0.11(-0.30%)
Sep 24, 2018 37.42 37.42 36.98 37.06 82,732 -0.40(-1.08%)
Sep 21, 2018 37.54 37.62 37.47 37.47 69,669 +0.05(+0.13%)
Sep 20, 2018 37.50 37.60 37.29 37.42 58,886 +0.09(+0.24%)
Sep 19, 2018 37.36 37.57 37.30 37.33 73,634 -0.08(-0.22%)
Sep 18, 2018 37.18 37.45 37.06 37.41 67,702 +0.32(+0.86%)
Sep 17, 2018 37.14 37.23 37.07 37.09 219,476 -0.05(-0.12%)
Sep 14, 2018 36.98 37.17 36.92 37.14 56,806 +0.22(+0.59%)
Sep 13, 2018 36.94 37.08 36.84 36.92 59,325 +0.13(+0.35%)
Sep 12, 2018 36.63 36.89 36.51 36.79 58,199 +0.11(+0.30%)
Sep 11, 2018 36.61 36.79 36.49 36.68 30,883 -0.02(-0.05%)
Sep 10, 2018 36.66 36.84 36.66 36.70 59,253 +0.17(+0.48%)
Sep 07, 2018 36.55 36.65 36.33 36.53 82,528 -0.12(-0.32%)
Sep 06, 2018 36.55 36.75 36.52 36.65 60,199 +0.12(+0.33%)
Sep 05, 2018 36.25 36.53 36.17 36.53 44,059 +0.27(+0.76%)
Sep 04, 2018 36.20 36.31 36.06 36.25 154,926 -0.07(-0.20%)
Aug 31, 2018 36.33 36.33 36.33 0 +0.03(+0.08%)
Aug 30, 2018 36.47 36.53 36.24 36.30 76,894 -0.25(-0.68%)
Aug 29, 2018 36.48 36.60 36.43 36.55 88,850 +0.06(+0.18%)
Aug 28, 2018 36.67 36.67 36.46 36.48 59,125 -0.06(-0.16%)
Aug 27, 2018 36.29 36.59 36.29 36.54 92,045 +0.41(+1.13%)
Aug 24, 2018 36.06 36.17 36.01 36.13 45,751 +0.15(+0.41%)
Aug 23, 2018 36.08 36.13 35.93 35.99 54,859 -0.16(-0.45%)
Aug 22, 2018 36.36 36.36 36.12 36.15 129,910 -0.28(-0.78%)
Aug 21, 2018 36.18 36.47 36.18 36.44 82,732 +0.33(+0.91%)
Aug 20, 2018 35.95 36.20 35.95 36.11 65,042 +0.18(+0.51%)
Aug 17, 2018 35.66 35.97 35.66 35.92 57,463 +0.25(+0.69%)
Aug 16, 2018 35.50 35.78 35.38 35.68 89,441 +0.39(+1.11%)
Aug 15, 2018 35.29 35.32 34.93 35.28 106,218 -0.21(-0.59%)
Aug 14, 2018 35.33 35.62 35.31 35.49 63,409 +0.24(+0.67%)
Aug 13, 2018 35.51 35.54 35.13 35.26 162,326 -0.21(-0.59%)
Aug 10, 2018 35.54 35.61 35.35 35.47 56,259 -0.24(-0.67%)
Aug 09, 2018 35.90 35.94 35.69 35.70 64,083 -0.17(-0.48%)
Aug 08, 2018 35.97 35.97 35.82 35.88 35,015 -0.16(-0.45%)
Aug 07, 2018 35.91 36.11 35.91 36.04 48,810 +0.23(+0.66%)
Aug 06, 2018 35.70 35.81 35.60 35.80 102,075 +0.11(+0.31%)
Aug 03, 2018 35.65 35.73 35.50 35.70 75,304 +0.02(+0.05%)
Aug 02, 2018 35.44 35.72 35.41 35.68 81,010 -0.02(-0.05%)
Aug 01, 2018 36.06 36.06 35.59 35.70 119,791 -0.38(-1.06%)
Jul 31, 2018 35.53 36.12 35.53 36.08 856,462 +0.78(+2.20%)
Jul 30, 2018 35.66 35.84 35.30 35.30 349,469 -0.35(-0.97%)
Jul 27, 2018 35.76 35.81 35.49 35.65 61,622 -0.05(-0.15%)
Jul 26, 2018 35.47 35.76 35.46 35.70 75,721 +0.25(+0.70%)
Jul 25, 2018 34.90 35.46 34.83 35.46 90,098 +0.45(+1.28%)
Jul 24, 2018 35.00 35.24 34.86 35.01 124,649 +0.11(+0.31%)
Jul 23, 2018 35.02 35.04 34.88 34.90 43,811 -0.21(-0.60%)
Jul 20, 2018 35.06 35.25 35.00 35.11 40,131 -0.05(-0.13%)
Jul 19, 2018 34.96 35.21 34.89 35.16 50,525 +0.05(+0.13%)
Jul 18, 2018 34.86 35.15 34.86 35.11 47,421 +0.33(+0.95%)
Jul 17, 2018 34.63 34.82 34.58 34.78 50,944 +0.15(+0.42%)
Jul 16, 2018 34.91 34.96 34.61 34.64 63,274 -0.22(-0.63%)
Jul 13, 2018 34.63 34.90 34.49 34.85 92,107 +0.19(+0.55%)
Jul 12, 2018 34.57 34.70 34.35 34.66 83,329 +0.37(+1.07%)
Jul 11, 2018 34.48 34.56 34.25 34.30 162,442 -0.54(-1.55%)
Jul 10, 2018 34.79 34.95 34.66 34.84 158,004 +0.11(+0.32%)
Jul 09, 2018 34.27 34.76 34.27 34.73 75,897 +0.58(+1.71%)
Jul 06, 2018 33.93 34.23 33.84 34.14 130,414 +0.13(+0.38%)
Jul 05, 2018 33.87 34.03 33.71 34.01 150,389 +0.23(+0.68%)
Jul 03, 2018 33.79 33.79 33.79 0 -0.11(-0.32%)
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.