Fidelity Industrials MSCI ETF (NY: FIDU )

46.60 -0.64 (-1.35%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.40 52.45 51.40 52.36 81,458 +0.43(+0.83%)
Feb 25, 2022 50.82 52.00 51.04 51.93 109,918 +1.27(+2.51%)
Feb 24, 2022 48.87 50.81 48.70 50.66 247,862 +0.80(+1.60%)
Feb 23, 2022 51.08 51.09 49.75 49.86 127,840 -1.01(-1.99%)
Feb 22, 2022 51.29 51.66 50.58 50.87 471,509 -0.61(-1.18%)
Feb 18, 2022 51.48 0 -0.42(-0.81%)
Feb 17, 2022 52.52 52.57 51.83 51.90 148,457 -0.98(-1.85%)
Feb 16, 2022 52.53 52.98 52.35 52.88 41,007 +0.29(+0.55%)
Feb 15, 2022 52.20 52.76 52.20 52.59 220,393 +0.85(+1.64%)
Feb 14, 2022 51.90 52.05 51.31 51.74 185,131 -0.09(-0.17%)
Feb 11, 2022 52.71 52.90 51.59 51.83 55,414 -0.89(-1.69%)
Feb 10, 2022 53.17 53.77 52.45 52.72 78,899 -0.92(-1.72%)
Feb 09, 2022 53.33 53.70 53.33 53.64 77,086 +0.78(+1.48%)
Feb 08, 2022 52.23 52.93 52.21 52.86 297,596 +0.67(+1.28%)
Feb 07, 2022 52.23 52.62 52.10 52.19 128,868 +0.01(+0.02%)
Feb 04, 2022 52.43 52.62 51.72 52.18 64,725 -0.45(-0.86%)
Feb 03, 2022 53.04 52.58 52.63 56,845 -0.97(-1.81%)
Feb 02, 2022 53.38 53.66 52.94 53.60 74,033 +0.25(+0.47%)
Feb 01, 2022 52.93 53.45 52.52 53.35 243,657 +0.76(+1.45%)
Jan 31, 2022 51.63 52.64 52.59 97,582 +0.75(+1.45%)
Jan 28, 2022 51.29 51.89 50.43 51.84 169,759 +0.44(+0.86%)
Jan 27, 2022 52.40 52.82 51.10 51.40 114,830 -0.59(-1.13%)
Jan 26, 2022 53.00 53.53 51.61 51.99 123,333 -0.52(-0.99%)
Jan 25, 2022 52.47 52.92 51.47 52.51 153,841 -0.77(-1.45%)
Jan 24, 2022 52.10 53.29 51.25 53.28 499,420 +0.46(+0.87%)
Jan 21, 2022 53.28 53.89 52.73 52.82 173,623 -0.62(-1.16%)
Jan 20, 2022 54.34 54.93 53.38 53.44 219,412 -0.68(-1.26%)
Jan 19, 2022 54.95 55.03 54.12 54.12 70,675 -0.68(-1.24%)
Jan 18, 2022 55.11 55.11 54.60 54.80 88,040 -0.79(-1.42%)
Jan 14, 2022 55.59 0 -0.32(-0.57%)
Jan 13, 2022 56.14 56.48 55.77 55.91 118,361 +0.02(+0.04%)
Jan 12, 2022 56.08 56.23 55.72 55.89 68,640 +0.10(+0.18%)
Jan 11, 2022 55.52 55.84 54.93 55.79 100,225 +0.38(+0.69%)
Jan 10, 2022 55.68 55.78 54.89 55.41 102,961 -0.56(-1.00%)
Jan 07, 2022 56.28 56.42 55.93 55.97 87,338 -0.26(-0.46%)
Jan 06, 2022 56.14 56.45 56.00 56.23 79,247 +0.15(+0.27%)
Jan 05, 2022 56.96 57.18 56.05 56.08 165,328 -0.77(-1.35%)
Jan 04, 2022 56.16 56.96 56.16 56.85 158,517 +0.97(+1.74%)
Jan 03, 2022 56.32 56.53 55.57 55.88 194,414 -0.32(-0.57%)
Dec 31, 2021 55.88 56.44 55.86 56.20 42,621 +0.20(+0.36%)
Dec 30, 2021 56.24 56.48 55.97 56.00 38,871 -0.20(-0.35%)
Dec 29, 2021 56.10 56.31 56.00 56.20 65,497 +0.11(+0.20%)
Dec 28, 2021 55.96 56.28 55.96 56.09 52,283 +0.13(+0.23%)
Dec 27, 2021 55.47 55.96 55.35 55.96 36,037 +0.61(+1.10%)
Dec 23, 2021 54.95 55.50 54.95 55.35 42,580 +0.64(+1.17%)
Dec 22, 2021 54.40 54.71 54.40 54.71 56,069 +0.24(+0.44%)
Dec 21, 2021 53.73 54.51 53.73 54.47 149,553 +1.23(+2.31%)
Dec 20, 2021 53.46 53.69 52.77 53.24 131,576 -0.99(-1.83%)
Dec 17, 2021 54.89 55.03 54.17 54.23 51,088 -0.92(-1.67%)
Dec 16, 2021 55.70 55.85 54.95 55.15 112,212 -0.15(-0.27%)
Dec 15, 2021 54.86 55.37 54.48 55.30 78,672 +0.53(+0.97%)
Dec 14, 2021 55.06 55.49 54.58 54.77 140,692 -0.54(-0.98%)
Dec 13, 2021 55.86 55.86 55.25 55.31 96,035 -0.58(-1.04%)
Dec 10, 2021 56.09 56.09 55.69 55.89 105,089 +0.10(+0.18%)
Dec 09, 2021 55.87 56.09 55.75 55.79 103,877 -0.36(-0.64%)
Dec 08, 2021 56.05 56.21 55.87 56.15 125,197 +0.21(+0.38%)
Dec 07, 2021 55.79 56.45 55.79 55.94 163,830 +0.60(+1.08%)
Dec 06, 2021 54.82 55.64 54.65 55.34 271,742 +0.91(+1.67%)
Dec 03, 2021 54.78 54.84 53.86 54.43 65,312 -0.20(-0.37%)
Dec 02, 2021 53.37 54.78 53.32 54.63 94,515 +1.53(+2.88%)
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.