Fidelity Industrials MSCI ETF (NY: FIDU )

67.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.68 49.87 49.38 49.79 81,130 -0.24(-0.47%)
Dec 29, 2022 49.55 50.18 49.55 50.03 51,220 +0.72(+1.45%)
Dec 28, 2022 50.05 50.22 49.31 49.31 48,376 -0.65(-1.30%)
Dec 27, 2022 49.88 50.20 49.80 49.96 42,105 +0.14(+0.28%)
Dec 23, 2022 49.47 49.87 49.35 49.82 24,851 +0.26(+0.51%)
Dec 22, 2022 49.90 49.90 48.81 49.56 39,057 -0.69(-1.37%)
Dec 21, 2022 49.77 50.25 49.75 50.25 55,328 +0.89(+1.81%)
Dec 20, 2022 49.12 49.63 49.12 49.36 47,455 +0.09(+0.18%)
Dec 19, 2022 49.55 49.82 49.02 49.27 109,920 -0.34(-0.69%)
Dec 16, 2022 49.47 49.70 49.18 49.61 52,123 -0.26(-0.52%)
Dec 15, 2022 50.55 50.58 49.66 49.87 41,827 -1.32(-2.58%)
Dec 14, 2022 51.33 51.83 50.97 51.19 36,584 -0.12(-0.23%)
Dec 13, 2022 52.17 52.26 50.94 51.31 188,567 +0.33(+0.65%)
Dec 12, 2022 50.33 50.99 50.25 50.98 37,573 +0.76(+1.52%)
Dec 09, 2022 50.47 50.77 50.17 50.21 50,495 -0.38(-0.75%)
Dec 08, 2022 50.59 50.93 50.47 50.59 44,488 +0.26(+0.52%)
Dec 07, 2022 50.23 50.71 50.23 50.33 48,358 -0.08(-0.16%)
Dec 06, 2022 51.07 51.07 50.01 50.41 44,766 -0.63(-1.23%)
Dec 05, 2022 51.59 51.59 50.93 51.03 77,876 -0.95(-1.82%)
Dec 02, 2022 51.15 52.13 51.13 51.98 47,505 +0.28(+0.55%)
Dec 01, 2022 51.84 51.86 51.35 51.70 66,533 +0.07(+0.13%)
Nov 30, 2022 50.75 51.64 50.23 51.63 47,056 +0.89(+1.75%)
Nov 29, 2022 50.55 50.80 50.49 50.74 25,219 +0.20(+0.39%)
Nov 28, 2022 51.14 51.26 50.37 50.55 116,308 -0.97(-1.88%)
Nov 25, 2022 51.34 51.57 51.34 51.51 14,192 +0.20(+0.38%)
Nov 23, 2022 51.10 51.47 51.10 51.32 30,646 +0.22(+0.42%)
Nov 22, 2022 50.93 51.20 50.88 51.10 46,770 +0.33(+0.65%)
Nov 21, 2022 50.49 50.87 50.49 50.77 107,997 +0.20(+0.39%)
Nov 18, 2022 50.65 50.72 50.31 50.58 51,714 +0.35(+0.70%)
Nov 17, 2022 49.75 50.24 49.47 50.22 88,935 -0.22(-0.43%)
Nov 16, 2022 50.71 50.71 50.31 50.44 69,026 -0.42(-0.83%)
Nov 15, 2022 51.05 51.10 50.59 50.86 165,037 +0.50(+0.99%)
Nov 14, 2022 50.53 51.03 50.35 50.36 60,706 -0.34(-0.68%)
Nov 11, 2022 50.72 51.13 50.57 50.70 82,096 +0.03(+0.06%)
Nov 10, 2022 49.98 50.72 49.85 50.67 174,806 +2.23(+4.60%)
Nov 09, 2022 48.91 49.21 48.37 48.44 34,341 -0.77(-1.57%)
Nov 08, 2022 48.99 49.49 48.68 49.22 129,878 +0.40(+0.82%)
Nov 07, 2022 48.56 48.88 48.27 48.81 74,769 +0.53(+1.09%)
Nov 04, 2022 48.25 48.41 47.60 48.29 86,197 +0.66(+1.38%)
Nov 03, 2022 46.72 48.00 46.64 47.63 59,955 +0.37(+0.79%)
Nov 02, 2022 48.14 47.24 47.26 39,329 -1.01(-2.09%)
Nov 01, 2022 48.68 48.68 47.99 48.27 79,443 +0.07(+0.14%)
Oct 31, 2022 48.13 48.42 47.92 48.20 100,582 -0.12(-0.24%)
Oct 28, 2022 47.26 48.32 47.26 48.32 50,692 +1.09(+2.30%)
Oct 27, 2022 47.20 47.82 47.17 47.23 61,044 +0.41(+0.88%)
Oct 26, 2022 46.87 47.45 46.66 46.82 67,404 +0.14(+0.29%)
Oct 25, 2022 45.92 46.71 45.92 46.68 43,421 +0.72(+1.57%)
Oct 24, 2022 45.65 46.11 45.60 45.96 58,386 +0.56(+1.23%)
Oct 21, 2022 44.21 45.47 44.21 45.40 31,546 +1.16(+2.63%)
Oct 20, 2022 45.03 45.23 44.12 44.24 43,794 -0.82(-1.82%)
Oct 19, 2022 45.16 45.41 44.73 45.06 31,966 -0.48(-1.05%)
Oct 18, 2022 45.41 45.65 44.96 45.54 35,362 +1.10(+2.46%)
Oct 17, 2022 44.17 44.68 44.17 44.44 37,241 +1.03(+2.37%)
Oct 14, 2022 44.85 44.85 43.35 43.42 40,820 -1.08(-2.42%)
Oct 13, 2022 42.73 44.69 42.56 44.49 46,534 +0.86(+1.97%)
Oct 12, 2022 43.94 44.05 43.63 43.63 26,180 -0.36(-0.83%)
Oct 11, 2022 43.86 44.56 43.63 43.99 26,706 -0.10(-0.22%)
Oct 10, 2022 44.15 44.42 43.75 44.09 22,610 +0.16(+0.36%)
Oct 07, 2022 44.44 44.44 43.74 43.93 51,945 -0.98(-2.18%)
Oct 06, 2022 45.13 45.45 44.79 44.91 23,656 -0.46(-1.01%)
Oct 05, 2022 45.07 45.65 44.88 45.37 71,647 -0.21(-0.45%)
Oct 04, 2022 44.66 45.60 44.66 45.58 43,352 +1.59(+3.62%)
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.