Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.83 46.88 46.10 46.31 73,915 -0.39(-0.84%)
Feb 25, 2021 47.70 47.70 46.52 46.70 149,630 -1.00(-2.10%)
Feb 24, 2021 46.98 47.83 46.89 47.70 234,744 +0.86(+1.84%)
Feb 23, 2021 46.75 47.00 46.20 46.84 75,905 +0.04(+0.08%)
Feb 22, 2021 46.60 47.15 46.49 46.80 90,135 -0.05(-0.10%)
Feb 19, 2021 46.32 46.93 46.32 46.85 62,608 +0.82(+1.78%)
Feb 18, 2021 46.13 46.21 45.76 46.03 51,281 -0.40(-0.86%)
Feb 17, 2021 46.45 46.45 46.09 46.43 58,413 -0.17(-0.37%)
Feb 16, 2021 46.97 46.98 46.57 46.60 75,240 -0.15(-0.33%)
Feb 12, 2021 46.28 46.75 46.28 46.75 54,651 +0.32(+0.70%)
Feb 11, 2021 46.68 46.75 46.02 46.43 61,490 -0.03(-0.06%)
Feb 10, 2021 46.74 46.85 46.34 46.46 86,567 -0.13(-0.29%)
Feb 09, 2021 46.42 46.72 46.15 46.59 85,019 +0.17(+0.37%)
Feb 08, 2021 46.20 46.42 46.14 46.42 78,607 +0.51(+1.10%)
Feb 05, 2021 45.97 46.10 45.81 45.91 308,645 +0.23(+0.50%)
Feb 04, 2021 45.30 45.71 45.30 45.68 77,534 +0.56(+1.25%)
Feb 03, 2021 45.11 45.23 44.79 45.12 133,436 +0.04(+0.08%)
Feb 02, 2021 44.74 45.26 44.72 45.08 50,315 +0.93(+2.10%)
Feb 01, 2021 43.96 44.28 43.72 44.16 151,216 +0.61(+1.40%)
Jan 29, 2021 44.38 44.39 43.44 43.54 221,956 -0.98(-2.21%)
Jan 28, 2021 44.29 44.99 44.29 44.53 97,544 +0.57(+1.30%)
Jan 27, 2021 44.40 44.45 43.65 43.96 256,609 -1.07(-2.38%)
Jan 26, 2021 45.83 45.85 45.01 45.03 118,115 -0.44(-0.97%)
Jan 25, 2021 45.75 45.75 45.01 45.46 92,037 -0.32(-0.71%)
Jan 22, 2021 45.60 45.90 45.30 45.79 98,310 -0.13(-0.29%)
Jan 21, 2021 46.27 46.27 45.83 45.92 195,113 -0.30(-0.64%)
Jan 20, 2021 46.20 46.24 45.96 46.22 118,584 +0.26(+0.56%)
Jan 19, 2021 46.09 46.23 45.91 45.96 75,506 +0.34(+0.75%)
Jan 15, 2021 46.02 46.06 45.29 45.62 126,368 -0.64(-1.38%)
Jan 14, 2021 46.34 46.59 46.21 46.26 91,386 +0.10(+0.21%)
Jan 13, 2021 46.53 46.59 46.10 46.16 94,425 -0.34(-0.74%)
Jan 12, 2021 46.02 46.59 45.86 46.51 350,217 +0.58(+1.27%)
Jan 11, 2021 45.66 46.07 45.37 45.92 59,875 -0.05(-0.10%)
Jan 08, 2021 46.24 46.25 45.46 45.97 117,364 -0.11(-0.25%)
Jan 07, 2021 46.07 46.15 45.61 46.09 113,655 +0.48(+1.05%)
Jan 06, 2021 44.51 45.96 44.51 45.61 102,038 +1.28(+2.89%)
Jan 05, 2021 43.72 44.47 43.65 44.33 124,427 +0.51(+1.17%)
Jan 04, 2021 44.98 44.98 43.55 43.81 237,870 -1.09(-2.43%)
Dec 31, 2020 44.90 44.90 44.90 104,034 +0.25(+0.56%)
Dec 30, 2020 44.51 44.79 44.48 44.65 104,034 +0.32(+0.73%)
Dec 29, 2020 44.89 44.89 44.05 44.33 84,790 -0.32(-0.72%)
Dec 28, 2020 44.99 45.06 44.65 44.65 111,521 -0.05(-0.11%)
Dec 24, 2020 44.68 44.72 44.47 44.70 170,027 +0.02(+0.04%)
Dec 23, 2020 44.59 44.83 44.57 44.68 61,522 +0.28(+0.62%)
Dec 22, 2020 44.55 44.57 44.24 44.40 71,928 -0.11(-0.26%)
Dec 21, 2020 43.98 44.61 43.70 44.52 81,967 -0.14(-0.32%)
Dec 18, 2020 44.74 44.74 44.39 44.66 78,313 +0.02(+0.05%)
Dec 17, 2020 44.57 44.66 44.40 44.64 59,291 +0.28(+0.64%)
Dec 16, 2020 44.75 44.75 44.26 44.36 76,893 -0.25(-0.55%)
Dec 15, 2020 44.30 44.75 44.13 44.61 83,171 +0.67(+1.51%)
Dec 14, 2020 44.88 44.95 43.94 43.94 97,389 -0.58(-1.30%)
Dec 11, 2020 44.27 44.58 44.14 44.52 65,418 +0.08(+0.17%)
Dec 10, 2020 44.55 44.61 44.21 44.45 72,700 -0.36(-0.81%)
Dec 09, 2020 44.91 44.97 44.47 44.81 65,930 +0.12(+0.28%)
Dec 08, 2020 44.35 44.80 44.35 44.68 63,883 +0.23(+0.51%)
Dec 07, 2020 44.67 44.67 44.28 44.45 344,350 -0.14(-0.32%)
Dec 04, 2020 44.19 44.67 44.19 44.60 397,656 +0.61(+1.39%)
Dec 03, 2020 44.04 44.33 43.91 43.99 110,509 +0.11(+0.25%)
Dec 02, 2020 43.88 43.96 43.62 43.88 83,684 -0.00(-0.01%)
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.