Fidelity Industrials MSCI ETF (NY: FIDU )

51.73 -0.20 (-0.39%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 51.53 52.03 51.53 51.93 41,594 +0.47(+0.91%)
May 25, 2023 51.35 51.57 51.04 51.46 58,502 +0.16(+0.31%)
May 24, 2023 51.74 51.74 51.19 51.30 107,706 -0.66(-1.27%)
May 23, 2023 52.40 52.52 51.96 51.96 23,578 -0.63(-1.20%)
May 22, 2023 52.58 52.76 52.30 52.59 31,411 +0.03(+0.07%)
May 19, 2023 52.99 53.12 52.33 52.56 32,578 -0.17(-0.33%)
May 18, 2023 52.20 52.77 52.09 52.73 68,013 +0.45(+0.86%)
May 17, 2023 51.72 52.41 51.72 52.28 30,996 +0.80(+1.55%)
May 16, 2023 52.04 52.04 51.47 51.48 50,379 -0.73(-1.40%)
May 15, 2023 51.94 52.36 51.79 52.21 24,200 +0.34(+0.66%)
May 12, 2023 52.04 52.26 51.54 51.87 26,184 -0.01(-0.02%)
May 11, 2023 51.86 51.91 51.59 51.88 31,465 -0.29(-0.56%)
May 10, 2023 52.66 52.66 51.60 52.17 47,934 -0.07(-0.13%)
May 09, 2023 52.09 52.36 52.01 52.24 43,879 +0.06(+0.11%)
May 08, 2023 52.47 52.58 52.07 52.18 32,587 -0.11(-0.21%)
May 05, 2023 51.87 52.46 51.87 52.29 35,420 +0.87(+1.69%)
May 04, 2023 51.94 52.00 51.24 51.42 84,408 -0.67(-1.29%)
May 03, 2023 52.35 52.75 52.08 52.09 59,152 -0.14(-0.27%)
May 02, 2023 52.51 52.51 51.65 52.23 71,420 -0.42(-0.80%)
May 01, 2023 52.37 52.91 52.37 52.65 46,887 +0.33(+0.63%)
Apr 28, 2023 51.77 52.41 51.77 52.32 71,921 +0.48(+0.93%)
Apr 27, 2023 50.92 51.85 50.87 51.84 34,088 +1.09(+2.15%)
Apr 26, 2023 51.54 51.54 50.70 50.75 73,531 -1.01(-1.95%)
Apr 25, 2023 52.32 52.40 51.73 51.76 59,331 -0.95(-1.80%)
Apr 24, 2023 52.56 52.76 52.49 52.71 140,096 +0.16(+0.30%)
Apr 21, 2023 52.79 52.79 52.34 52.55 26,366 -0.17(-0.32%)
Apr 20, 2023 52.42 52.86 52.42 52.72 29,785 +0.03(+0.06%)
Apr 19, 2023 52.55 52.78 52.46 52.69 31,507 -0.08(-0.15%)
Apr 18, 2023 52.80 53.06 52.60 52.77 64,335 +0.22(+0.42%)
Apr 17, 2023 52.22 52.58 52.22 52.55 176,353 +0.36(+0.69%)
Apr 14, 2023 52.05 52.45 51.87 52.19 40,604 -0.09(-0.17%)
Apr 13, 2023 52.13 52.33 51.60 52.28 53,830 +0.26(+0.50%)
Apr 12, 2023 52.08 52.34 51.91 52.02 52,188 +0.20(+0.39%)
Apr 11, 2023 51.68 52.03 51.66 51.82 65,089 +0.36(+0.70%)
Apr 10, 2023 50.74 51.47 50.63 51.46 30,540 +0.57(+1.12%)
Apr 06, 2023 50.97 51.09 50.78 50.89 24,543 -0.10(-0.20%)
Apr 05, 2023 51.50 51.54 50.78 50.99 30,721 -0.69(-1.34%)
Apr 04, 2023 53.04 53.04 51.52 51.68 39,789 -1.33(-2.51%)
Apr 03, 2023 52.80 53.22 52.63 53.01 58,062 +0.12(+0.23%)
Mar 31, 2023 52.36 52.91 52.36 52.89 36,863 +0.72(+1.38%)
Mar 30, 2023 52.35 52.44 52.02 52.17 40,194 +0.16(+0.31%)
Mar 29, 2023 51.81 52.01 51.66 52.01 41,180 +0.70(+1.36%)
Mar 28, 2023 50.98 51.51 50.98 51.31 66,291 +0.23(+0.45%)
Mar 27, 2023 51.06 51.26 50.74 51.08 42,725 +0.44(+0.87%)
Mar 24, 2023 50.09 50.64 49.76 50.64 74,009 +0.13(+0.26%)
Mar 23, 2023 50.83 51.35 50.17 50.51 36,539 -0.16(-0.32%)
Mar 22, 2023 51.72 51.82 50.67 50.67 72,902 -1.02(-1.97%)
Mar 21, 2023 51.60 51.87 51.40 51.69 60,181 +0.70(+1.37%)
Mar 20, 2023 50.51 51.11 50.51 50.99 63,644 +0.72(+1.43%)
Mar 17, 2023 51.16 51.16 50.13 50.27 22,337 -0.95(-1.86%)
Mar 16, 2023 50.40 51.35 50.17 51.22 64,458 +0.57(+1.12%)
Mar 15, 2023 50.95 50.95 49.80 50.66 186,568 -1.27(-2.44%)
Mar 14, 2023 52.05 52.39 51.28 51.92 99,030 +0.71(+1.38%)
Mar 13, 2023 51.06 51.64 50.82 51.21 57,649 -0.42(-0.81%)
Mar 10, 2023 52.68 52.69 51.39 51.63 162,435 -1.12(-2.12%)
Mar 09, 2023 53.76 54.03 52.70 52.75 461,386 -0.83(-1.54%)
Mar 08, 2023 53.61 53.66 53.20 53.58 36,459 +0.09(+0.17%)
Mar 07, 2023 54.08 54.17 53.44 53.49 27,710 -0.61(-1.12%)
Mar 06, 2023 54.38 54.58 54.03 54.09 59,284 -0.29(-0.53%)
Mar 03, 2023 53.98 54.42 53.69 54.38 41,516 +0.61(+1.13%)
Mar 02, 2023 52.91 53.83 52.87 53.77 32,740 +0.58(+1.09%)
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.