Fidelity Industrials MSCI ETF (NY: FIDU )

65.68 -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 65.87 65.87 65.09 65.68 38,816 -0.09(-0.14%)
Jun 20, 2024 65.78 66.03 65.53 65.77 164,975 -0.03(-0.05%)
Jun 18, 2024 65.47 65.85 65.35 65.80 126,631 +0.33(+0.50%)
Jun 17, 2024 64.52 65.53 64.52 65.47 118,621 +0.69(+1.06%)
Jun 14, 2024 65.02 65.02 64.07 64.78 51,724 -0.70(-1.07%)
Jun 13, 2024 65.85 65.85 65.01 65.48 31,157 -0.45(-0.68%)
Jun 12, 2024 65.95 66.42 65.80 65.93 43,463 +0.74(+1.13%)
Jun 11, 2024 65.24 65.24 64.69 65.19 59,316 -0.27(-0.41%)
Jun 10, 2024 65.12 65.51 65.12 65.46 26,480 +0.19(+0.29%)
Jun 07, 2024 65.23 65.65 65.04 65.27 44,588 -0.08(-0.12%)
Jun 06, 2024 65.79 65.80 65.09 65.35 50,659 -0.46(-0.70%)
Jun 05, 2024 65.38 65.81 65.05 65.81 48,741 +0.77(+1.18%)
Jun 04, 2024 65.26 65.35 64.74 65.04 53,132 -0.40(-0.61%)
Jun 03, 2024 66.47 66.47 64.82 65.44 120,627 -0.78(-1.17%)
May 31, 2024 65.67 66.22 65.11 66.22 75,541 +0.69(+1.05%)
May 30, 2024 65.27 65.61 65.18 65.53 43,486 +0.47(+0.72%)
May 29, 2024 65.32 65.46 65.03 65.06 50,581 -0.90(-1.36%)
May 28, 2024 66.91 66.91 65.78 65.96 44,410 -0.84(-1.25%)
May 24, 2024 66.55 66.90 66.38 66.80 39,293 +0.42(+0.63%)
May 23, 2024 67.29 67.29 66.22 66.38 153,722 -0.77(-1.14%)
May 22, 2024 67.03 67.34 66.79 67.15 35,272 +0.04(+0.06%)
May 21, 2024 67.11 67.11 66.89 67.11 36,456 -0.15(-0.22%)
May 20, 2024 67.16 67.42 67.03 67.26 35,658 +0.23(+0.34%)
May 17, 2024 67.16 67.16 66.75 67.03 32,990 +0.08(+0.12%)
May 16, 2024 67.46 67.46 66.95 66.95 66,348 -0.61(-0.90%)
May 15, 2024 67.35 67.56 67.33 67.56 99,465 +0.51(+0.76%)
May 14, 2024 67.15 67.20 66.88 67.05 42,650 +0.12(+0.18%)
May 13, 2024 67.52 67.52 66.89 66.93 71,762 -0.32(-0.47%)
May 10, 2024 67.50 67.50 67.12 67.25 53,270 +0.04(+0.06%)
May 09, 2024 66.64 67.21 66.60 67.21 48,996 +0.68(+1.02%)
May 08, 2024 66.18 66.58 66.18 66.53 51,157 -0.02(-0.03%)
May 07, 2024 66.56 66.75 66.44 66.55 56,095 +0.17(+0.26%)
May 06, 2024 66.07 66.43 66.07 66.38 71,362 +0.75(+1.14%)
May 03, 2024 65.76 65.93 65.44 65.63 62,787 +0.50(+0.77%)
May 02, 2024 65.06 65.21 64.33 65.13 1,910,691 +0.44(+0.68%)
May 01, 2024 64.67 65.56 64.54 64.69 60,343 -0.05(-0.08%)
Apr 30, 2024 65.77 65.81 64.74 64.74 74,438 -1.23(-1.86%)
Apr 29, 2024 65.69 65.99 65.59 65.97 39,232 +0.47(+0.72%)
Apr 26, 2024 65.28 65.66 65.28 65.50 43,527 +0.16(+0.24%)
Apr 25, 2024 64.91 65.53 64.38 65.34 52,021 +0.12(+0.18%)
Apr 24, 2024 65.59 65.80 64.64 65.22 46,886 -0.42(-0.64%)
Apr 23, 2024 64.97 65.72 64.97 65.64 290,119 +0.98(+1.51%)
Apr 22, 2024 64.48 65.06 64.28 64.66 45,372 +0.40(+0.62%)
Apr 19, 2024 64.41 64.69 64.01 64.27 53,599 +0.01(+0.02%)
Apr 18, 2024 64.72 65.11 64.20 64.26 69,589 -0.30(-0.46%)
Apr 17, 2024 65.39 65.39 64.26 64.55 39,100 -0.53(-0.81%)
Apr 16, 2024 65.14 65.31 64.70 65.08 95,038 -0.13(-0.20%)
Apr 15, 2024 66.57 66.57 65.04 65.21 48,805 -0.50(-0.77%)
Apr 12, 2024 66.11 66.28 65.47 65.72 44,221 -0.81(-1.21%)
Apr 11, 2024 66.53 66.69 65.97 66.52 40,606 +0.07(+0.11%)
Apr 10, 2024 66.15 66.56 66.03 66.45 97,875 -0.76(-1.13%)
Apr 09, 2024 67.45 67.47 66.42 67.21 69,295 -0.14(-0.21%)
Apr 08, 2024 67.54 67.56 67.25 67.35 43,286 -0.05(-0.07%)
Apr 05, 2024 66.68 67.51 66.63 67.40 58,463 +0.95(+1.44%)
Apr 04, 2024 67.59 67.74 66.29 66.44 92,021 -0.60(-0.89%)
Apr 03, 2024 66.60 67.19 66.59 67.04 65,744 +0.41(+0.62%)
Apr 02, 2024 66.79 66.84 66.52 66.63 62,374 -0.42(-0.62%)
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.