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 (%)
Jul 31, 2023 57.90 57.91 57.68 57.91 59,779 +0.26(+0.44%)
Jul 28, 2023 57.60 57.74 57.43 57.65 142,394 +0.38(+0.67%)
Jul 27, 2023 57.84 57.84 57.09 57.27 55,482 -0.49(-0.85%)
Jul 26, 2023 57.58 57.84 57.52 57.76 60,500 +0.36(+0.64%)
Jul 25, 2023 57.15 57.48 56.91 57.40 59,313 -0.04(-0.07%)
Jul 24, 2023 57.17 57.59 57.16 57.44 69,125 +0.11(+0.19%)
Jul 21, 2023 57.74 57.74 57.30 57.33 60,720 -0.27(-0.46%)
Jul 20, 2023 57.53 57.72 57.32 57.59 164,356 +0.10(+0.17%)
Jul 19, 2023 57.55 57.58 57.14 57.50 115,504 +0.00(+0.00%)
Jul 18, 2023 57.11 57.60 57.11 57.50 112,125 +0.47(+0.83%)
Jul 17, 2023 56.67 57.22 56.62 57.02 63,460 +0.30(+0.52%)
Jul 14, 2023 57.00 57.00 56.49 56.73 80,947 -0.27(-0.47%)
Jul 13, 2023 56.95 57.10 56.74 56.99 113,150 +0.13(+0.23%)
Jul 12, 2023 57.30 57.30 56.75 56.86 52,769 +0.03(+0.05%)
Jul 11, 2023 56.25 56.87 56.25 56.84 64,276 +0.70(+1.25%)
Jul 10, 2023 55.34 56.14 55.34 56.14 50,334 +0.78(+1.41%)
Jul 07, 2023 55.20 55.86 55.20 55.36 43,104 +0.19(+0.34%)
Jul 06, 2023 55.29 55.29 54.80 55.17 80,378 -0.53(-0.96%)
Jul 05, 2023 55.74 55.86 55.53 55.70 130,102 -0.38(-0.69%)
Jul 03, 2023 55.97 56.13 55.72 56.09 92,069 +0.01(+0.02%)
Jun 30, 2023 55.96 56.23 55.74 56.08 57,349 +0.43(+0.78%)
Jun 29, 2023 55.03 55.64 55.03 55.64 83,330 +0.58(+1.06%)
Jun 28, 2023 55.02 55.18 54.90 55.06 63,874 +0.00(+0.00%)
Jun 27, 2023 54.48 55.11 54.40 55.06 80,822 +0.70(+1.29%)
Jun 26, 2023 53.91 54.50 53.91 54.36 41,851 +0.41(+0.77%)
Jun 23, 2023 53.99 54.12 53.74 53.95 52,443 -0.43(-0.80%)
Jun 22, 2023 54.51 54.56 54.22 54.38 142,019 -0.37(-0.68%)
Jun 21, 2023 54.20 54.89 54.06 54.75 117,299 +0.33(+0.60%)
Jun 20, 2023 54.49 54.55 54.16 54.43 49,110 -0.34(-0.61%)
Jun 16, 2023 55.05 55.29 54.63 54.76 43,598 -0.07(-0.12%)
Jun 15, 2023 53.95 54.92 53.95 54.83 40,587 +0.78(+1.44%)
Jun 14, 2023 54.42 54.47 53.82 54.06 44,506 -0.24(-0.43%)
Jun 13, 2023 53.90 54.32 53.84 54.29 54,829 +0.61(+1.13%)
Jun 12, 2023 53.33 53.77 53.24 53.68 37,860 +0.39(+0.74%)
Jun 09, 2023 53.48 53.48 52.96 53.29 45,024 -0.17(-0.31%)
Jun 08, 2023 53.34 53.55 53.04 53.46 60,857 +0.10(+0.18%)
Jun 07, 2023 52.61 53.41 52.51 53.36 34,237 +0.84(+1.61%)
Jun 06, 2023 51.92 52.59 51.92 52.51 33,180 +0.46(+0.89%)
Jun 05, 2023 52.28 52.44 51.95 52.05 57,481 -0.38(-0.73%)
Jun 02, 2023 51.36 52.49 51.36 52.44 54,364 +1.60(+3.15%)
Jun 01, 2023 50.29 50.90 50.12 50.83 62,344 +0.62(+1.23%)
May 31, 2023 50.77 50.77 50.01 50.22 86,593 -0.72(-1.41%)
May 30, 2023 51.07 51.10 50.72 50.93 68,800 -0.08(-0.15%)
May 26, 2023 50.62 51.11 50.62 51.01 42,343 +0.46(+0.91%)
May 25, 2023 50.44 50.66 50.14 50.55 59,555 +0.16(+0.31%)
May 24, 2023 50.82 50.82 50.28 50.39 109,645 -0.65(-1.27%)
May 23, 2023 51.47 51.59 51.04 51.04 24,002 -0.62(-1.20%)
May 22, 2023 51.65 51.83 51.37 51.66 31,976 +0.03(+0.07%)
May 19, 2023 52.05 52.18 51.41 51.63 33,164 -0.17(-0.33%)
May 18, 2023 51.28 51.84 51.17 51.80 69,237 +0.44(+0.86%)
May 17, 2023 50.81 51.48 50.81 51.36 31,554 +0.79(+1.55%)
May 16, 2023 51.12 51.12 50.56 50.57 51,286 -0.72(-1.40%)
May 15, 2023 51.02 51.43 50.87 51.29 24,635 +0.33(+0.66%)
May 12, 2023 51.12 51.34 50.63 50.95 26,655 -0.01(-0.02%)
May 11, 2023 50.94 50.99 50.68 50.96 32,031 -0.29(-0.56%)
May 10, 2023 51.73 51.73 50.69 51.25 48,797 -0.07(-0.13%)
May 09, 2023 51.17 51.43 51.09 51.32 44,669 +0.06(+0.11%)
May 08, 2023 51.54 51.65 51.15 51.26 33,173 -0.11(-0.21%)
May 05, 2023 50.95 51.53 50.95 51.37 36,057 +0.85(+1.69%)
May 04, 2023 51.02 51.08 50.33 50.51 85,927 -0.66(-1.29%)
May 03, 2023 51.42 51.82 51.16 51.17 60,217 -0.14(-0.27%)
May 02, 2023 51.58 51.58 50.74 51.31 72,706 -0.41(-0.80%)
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.