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 (%)
Mar 29, 2018 34.43 34.43 34.43 0 +0.51(+1.50%)
Mar 28, 2018 34.09 34.17 33.70 33.92 196,640 -0.10(-0.29%)
Mar 27, 2018 34.64 34.82 33.87 34.02 131,872 -0.48(-1.40%)
Mar 26, 2018 34.25 34.56 33.90 34.51 268,262 +0.74(+2.18%)
Mar 23, 2018 34.36 34.54 33.72 33.77 267,261 -0.56(-1.62%)
Mar 22, 2018 35.13 35.19 34.28 34.32 114,743 -1.10(-3.11%)
Mar 21, 2018 35.33 35.74 35.30 35.42 84,370 +0.13(+0.36%)
Mar 20, 2018 35.27 35.51 35.27 35.30 89,062 +0.06(+0.18%)
Mar 19, 2018 35.35 35.36 34.92 35.23 141,072 -0.20(-0.56%)
Mar 16, 2018 35.29 35.59 35.29 35.43 59,225 +0.15(+0.43%)
Mar 15, 2018 35.31 35.46 35.14 35.28 48,473 +0.03(+0.08%)
Mar 14, 2018 35.78 35.78 35.17 35.26 54,594 -0.32(-0.89%)
Mar 13, 2018 35.85 36.02 35.50 35.57 70,558 -0.21(-0.58%)
Mar 12, 2018 36.19 36.19 35.69 35.78 109,337 -0.34(-0.93%)
Mar 09, 2018 35.57 36.12 35.48 36.12 97,584 +0.80(+2.26%)
Mar 08, 2018 35.32 35.41 35.04 35.32 56,128 +0.12(+0.33%)
Mar 07, 2018 35.29 35.20 87,619 +0.00(+0.00%)
Mar 06, 2018 35.16 35.25 34.93 35.20 90,043 +0.24(+0.70%)
Mar 05, 2018 34.38 35.06 34.28 34.96 227,478 +0.37(+1.07%)
Mar 02, 2018 34.28 34.68 34.09 34.59 237,617 +0.03(+0.08%)
Mar 01, 2018 35.18 35.36 34.37 34.56 156,021 -0.63(-1.80%)
Feb 28, 2018 35.85 35.91 35.19 35.19 107,579 -0.53(-1.47%)
Feb 27, 2018 36.18 36.37 35.72 35.72 77,525 -0.43(-1.18%)
Feb 26, 2018 35.88 36.19 35.73 36.14 114,773 +0.49(+1.37%)
Feb 23, 2018 35.63 35.73 35.44 35.65 153,334 +0.19(+0.54%)
Feb 22, 2018 35.38 35.46 90,357 +0.21(+0.59%)
Feb 21, 2018 35.25 35.85 35.25 35.26 141,733 +0.03(+0.08%)
Feb 20, 2018 35.42 35.60 35.13 35.23 383,312 -0.38(-1.06%)
Feb 16, 2018 35.60 35.60 35.60 0 +0.05(+0.14%)
Feb 15, 2018 35.35 35.55 35.04 35.55 190,316 +0.47(+1.34%)
Feb 14, 2018 34.46 35.11 34.40 35.08 144,518 +0.46(+1.34%)
Feb 13, 2018 34.32 34.69 34.32 34.62 158,673 +0.07(+0.21%)
Feb 12, 2018 34.27 34.77 34.04 34.55 170,618 +0.54(+1.60%)
Feb 09, 2018 34.04 34.27 33.01 34.00 576,877 +0.30(+0.89%)
Feb 08, 2018 35.04 35.04 33.71 33.71 222,807 -1.31(-3.75%)
Feb 07, 2018 34.87 35.48 34.79 35.02 247,744 +0.08(+0.23%)
Feb 06, 2018 33.65 35.03 33.39 34.94 483,789 +0.10(+0.28%)
Feb 05, 2018 35.65 35.98 34.20 34.84 609,985 -1.15(-3.20%)
Feb 02, 2018 36.56 36.62 35.94 35.99 362,027 -0.78(-2.12%)
Feb 01, 2018 36.62 37.02 36.32 36.77 228,453 -0.06(-0.17%)
Jan 31, 2018 37.08 37.19 36.69 36.83 159,568 +0.09(+0.25%)
Jan 30, 2018 36.76 36.83 36.59 36.74 260,479 -0.32(-0.86%)
Jan 29, 2018 37.35 37.42 37.04 37.06 172,922 -0.25(-0.68%)
Jan 26, 2018 37.01 37.31 36.91 37.31 125,497 +0.41(+1.11%)
Jan 25, 2018 36.99 37.03 36.62 36.91 171,726 +0.05(+0.15%)
Jan 24, 2018 36.91 37.03 36.63 36.85 143,847 +0.05(+0.15%)
Jan 23, 2018 36.78 36.84 36.64 36.80 260,277 +0.03(+0.07%)
Jan 22, 2018 36.72 36.81 36.52 36.77 137,651 -0.05(-0.15%)
Jan 19, 2018 36.76 36.82 36.61 36.82 69,408 +0.17(+0.47%)
Jan 18, 2018 36.83 36.92 36.63 36.65 177,166 -0.16(-0.44%)
Jan 17, 2018 36.73 36.86 36.60 36.82 2,526,808 +0.15(+0.40%)
Jan 16, 2018 37.20 37.23 36.49 36.67 454,259 -0.34(-0.93%)
Jan 12, 2018 37.01 37.01 37.01 0 +0.28(+0.76%)
Jan 11, 2018 36.40 36.73 36.32 36.73 202,204 +0.49(+1.35%)
Jan 10, 2018 36.33 36.24 144,126 -0.08(-0.22%)
Jan 09, 2018 36.23 36.40 36.18 36.33 163,378 +0.17(+0.48%)
Jan 08, 2018 36.05 36.16 35.94 36.15 177,902 +0.19(+0.53%)
Jan 05, 2018 35.91 35.99 35.73 35.96 195,453 +0.21(+0.58%)
Jan 04, 2018 35.62 35.79 35.57 35.75 252,124 +0.26(+0.74%)
Jan 03, 2018 35.45 35.50 35.31 35.49 200,034 +0.16(+0.46%)
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.