Fidelity Industrials MSCI ETF (NY: FIDU )

45.92 -0.47 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 46.14 46.47 45.80 45.92 23,137 -0.47(-1.01%)
Oct 05, 2022 46.08 46.67 45.89 46.39 70,075 -0.21(-0.45%)
Oct 04, 2022 45.66 46.62 45.66 46.60 42,401 +1.63(+3.62%)
Oct 03, 2022 44.07 45.30 44.07 44.97 58,731 +1.29(+2.95%)
Sep 30, 2022 43.98 44.52 43.62 43.68 35,918 -0.44(-1.00%)
Sep 29, 2022 44.59 44.59 43.73 44.12 48,912 -0.85(-1.89%)
Sep 28, 2022 44.07 45.17 44.04 44.97 64,196 +1.08(+2.46%)
Sep 27, 2022 44.43 44.50 43.60 43.89 52,947 -0.15(-0.34%)
Sep 26, 2022 44.29 44.75 43.87 44.04 80,322 -0.46(-1.03%)
Sep 23, 2022 44.88 44.88 43.97 44.50 103,618 -0.90(-1.98%)
Sep 22, 2022 46.09 46.14 45.36 45.40 94,474 -0.82(-1.77%)
Sep 21, 2022 47.12 47.51 46.21 46.22 34,962 -0.53(-1.13%)
Sep 20, 2022 47.07 47.07 46.41 46.75 260,185 -0.62(-1.31%)
Sep 19, 2022 46.36 47.44 46.36 47.37 91,329 +0.58(+1.24%)
Sep 16, 2022 46.78 46.97 46.40 46.79 76,576 -1.12(-2.34%)
Sep 15, 2022 48.27 48.73 47.77 47.91 32,913 -0.53(-1.09%)
Sep 14, 2022 48.50 48.59 47.90 48.44 30,175 -0.09(-0.19%)
Sep 13, 2022 49.34 49.61 48.33 48.53 75,819 -1.91(-3.79%)
Sep 12, 2022 50.33 50.54 50.14 50.44 40,508 +0.35(+0.70%)
Sep 09, 2022 49.72 50.16 49.70 50.09 46,029 +0.75(+1.52%)
Sep 08, 2022 48.85 49.37 48.62 49.34 33,090 +0.16(+0.33%)
Sep 07, 2022 48.12 49.25 48.12 49.18 39,343 +0.88(+1.82%)
Sep 06, 2022 48.26 48.48 47.86 48.30 58,803 +0.12(+0.25%)
Sep 02, 2022 49.15 49.26 48.02 48.18 448,244 -0.49(-1.01%)
Sep 01, 2022 48.40 48.68 48.13 48.67 51,281 -0.04(-0.08%)
Aug 31, 2022 49.24 49.37 48.65 48.71 44,795 -0.40(-0.81%)
Aug 30, 2022 49.89 49.89 48.93 49.11 36,937 -0.70(-1.41%)
Aug 29, 2022 49.70 50.14 49.56 49.81 43,843 -0.24(-0.48%)
Aug 26, 2022 51.90 51.90 50.02 50.05 23,911 -1.77(-3.42%)
Aug 25, 2022 51.21 51.85 51.21 51.82 38,151 +0.76(+1.49%)
Aug 24, 2022 50.76 51.16 50.76 51.06 32,817 +0.25(+0.49%)
Aug 23, 2022 50.74 51.19 50.68 50.81 28,586 +0.05(+0.10%)
Aug 22, 2022 51.17 51.19 50.69 50.76 300,230 -1.06(-2.05%)
Aug 19, 2022 52.12 52.12 51.63 51.82 165,865 -0.76(-1.45%)
Aug 18, 2022 52.43 52.58 52.30 52.58 50,126 +0.22(+0.42%)
Aug 17, 2022 52.33 52.56 52.07 52.36 36,997 -0.53(-1.00%)
Aug 16, 2022 52.41 53.10 52.41 52.89 321,004 +0.23(+0.44%)
Aug 15, 2022 52.08 52.69 52.08 52.66 133,638 +0.19(+0.36%)
Aug 12, 2022 51.92 52.51 51.73 52.47 28,132 +0.80(+1.55%)
Aug 11, 2022 51.81 52.16 51.60 51.67 30,881 +0.24(+0.47%)
Aug 10, 2022 50.98 51.49 50.98 51.43 38,359 +1.23(+2.45%)
Aug 09, 2022 50.39 50.50 50.07 50.20 32,810 -0.34(-0.67%)
Aug 08, 2022 50.83 51.00 50.45 50.54 34,077 +0.04(+0.08%)
Aug 05, 2022 49.86 50.50 49.85 50.50 25,668 +0.12(+0.24%)
Aug 04, 2022 50.11 50.49 50.11 50.38 60,411 +0.24(+0.48%)
Aug 03, 2022 49.83 50.27 49.69 50.14 45,353 +0.47(+0.95%)
Aug 02, 2022 49.91 50.08 49.57 49.67 31,667 -0.41(-0.82%)
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.