Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.07 35.07 35.07 0 -0.12(-0.33%)
Dec 28, 2017 35.21 35.21 35.02 35.19 98,877 +0.07(+0.21%)
Dec 27, 2017 35.07 35.12 35.02 35.12 95,230 +0.13(+0.38%)
Dec 26, 2017 35.00 35.12 34.96 34.98 143,677 -0.01(-0.01%)
Dec 22, 2017 35.02 35.07 34.86 34.99 82,098 +0.01(+0.03%)
Dec 21, 2017 35.13 35.13 34.88 34.98 97,250 +0.03(+0.08%)
Dec 20, 2017 35.02 35.08 34.88 34.95 100,841 +0.14(+0.39%)
Dec 19, 2017 34.98 34.98 34.76 34.82 90,812 -0.00(-0.01%)
Dec 18, 2017 34.80 34.88 34.76 34.82 87,664 +0.24(+0.69%)
Dec 15, 2017 34.40 34.67 34.38 34.58 66,534 +0.32(+0.93%)
Dec 14, 2017 34.60 34.68 34.25 34.26 78,404 -0.29(-0.84%)
Dec 13, 2017 34.41 34.74 34.38 34.55 216,607 +0.17(+0.50%)
Dec 12, 2017 34.41 34.49 34.36 34.38 78,519 +0.05(+0.16%)
Dec 11, 2017 34.45 34.48 34.30 34.32 100,609 -0.13(-0.37%)
Dec 08, 2017 34.48 34.48 34.33 34.45 54,828 +0.14(+0.42%)
Dec 07, 2017 34.04 34.41 34.04 34.31 100,536 +0.22(+0.64%)
Dec 06, 2017 34.00 34.19 33.95 34.09 61,216 +0.03(+0.08%)
Dec 05, 2017 34.42 34.61 34.04 34.06 202,588 -0.23(-0.68%)
Dec 04, 2017 34.46 34.64 34.30 34.30 177,698 +0.21(+0.61%)
Dec 01, 2017 34.48 34.48 33.77 34.09 191,304 -0.40(-1.15%)
Nov 30, 2017 34.09 34.54 34.04 34.49 97,773 +0.53(+1.56%)
Nov 29, 2017 33.74 33.98 33.74 33.96 46,079 +0.22(+0.65%)
Nov 28, 2017 33.27 33.74 33.27 33.74 38,086 +0.52(+1.58%)
Nov 27, 2017 33.20 33.27 33.16 33.21 63,894 +0.05(+0.16%)
Nov 24, 2017 33.22 33.23 33.14 33.16 18,694 -0.01(-0.03%)
Nov 22, 2017 33.17 33.22 33.14 33.17 38,864 +0.08(+0.23%)
Nov 21, 2017 32.98 33.12 32.96 33.09 56,427 +0.22(+0.67%)
Nov 20, 2017 32.74 32.89 32.72 32.87 61,489 +0.15(+0.47%)
Nov 17, 2017 32.74 32.79 32.65 32.72 52,561 -0.08(-0.24%)
Nov 16, 2017 32.64 32.87 32.53 32.80 62,121 +0.33(+1.00%)
Nov 15, 2017 32.55 32.72 32.10 32.47 119,157 -0.21(-0.64%)
Nov 14, 2017 32.74 32.74 32.52 32.68 110,866 -0.14(-0.44%)
Nov 13, 2017 32.89 32.91 32.78 32.83 95,071 -0.17(-0.52%)
Nov 10, 2017 32.89 33.03 32.84 33.00 162,268 +0.08(+0.25%)
Nov 09, 2017 33.15 33.19 32.83 32.92 88,880 -0.44(-1.33%)
Nov 08, 2017 33.36 33.38 33.26 33.36 47,344 -0.05(-0.14%)
Nov 07, 2017 33.42 33.46 33.33 33.40 155,374 -0.00(-0.00%)
Nov 06, 2017 33.45 33.46 33.35 33.40 98,945 +0.04(+0.11%)
Nov 03, 2017 33.41 33.46 33.32 33.37 95,441 -0.04(-0.13%)
Nov 02, 2017 33.19 33.41 33.12 33.41 56,652 +0.22(+0.68%)
Nov 01, 2017 33.40 33.42 33.17 33.19 322,542 -0.08(-0.24%)
Oct 31, 2017 33.39 33.39 33.27 33.27 60,121 -0.04(-0.12%)
Oct 30, 2017 33.52 33.29 33.31 50,180 -0.27(-0.80%)
Oct 27, 2017 33.60 33.65 33.54 33.58 67,510 -0.04(-0.11%)
Oct 26, 2017 33.58 33.65 33.49 33.61 58,967 +0.19(+0.57%)
Oct 25, 2017 33.76 33.76 33.23 33.42 99,985 -0.31(-0.91%)
Oct 24, 2017 33.69 33.85 33.68 33.73 83,329 +0.14(+0.43%)
Oct 23, 2017 33.85 33.85 33.56 33.58 63,985 -0.20(-0.59%)
Oct 20, 2017 33.44 33.78 33.44 33.78 41,076 +0.37(+1.11%)
Oct 19, 2017 33.26 33.44 33.14 33.41 59,557 +0.05(+0.16%)
Oct 18, 2017 33.39 33.43 33.29 33.36 53,163 +0.05(+0.14%)
Oct 17, 2017 33.34 33.40 33.27 33.31 48,632 -0.11(-0.32%)
Oct 16, 2017 33.53 33.53 33.32 33.42 96,183 +0.06(+0.19%)
Oct 13, 2017 33.52 33.54 33.33 33.36 36,679 -0.09(-0.27%)
Oct 12, 2017 33.22 33.46 33.22 33.45 49,991 +0.17(+0.52%)
Oct 11, 2017 33.26 33.28 33.20 33.28 47,853 -0.03(-0.08%)
Oct 10, 2017 33.39 33.45 33.26 33.30 54,481 +0.03(+0.09%)
Oct 09, 2017 33.39 33.41 33.24 33.28 92,589 -0.11(-0.33%)
Oct 06, 2017 33.35 33.41 33.28 33.39 59,083 +0.01(+0.03%)
Oct 05, 2017 33.36 33.45 33.28 33.38 99,193 +0.04(+0.11%)
Oct 04, 2017 33.45 33.45 33.29 33.34 62,081 -0.01(-0.03%)
Oct 03, 2017 33.30 33.37 33.25 33.35 74,467 +0.10(+0.31%)
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.