Fidelity Industrials MSCI ETF (NY: FIDU )

55.94 USD +0.60 (+1.08%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 54.83 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%)
Dec 01, 2021 54.76 54.93 53.08 53.10 65,873 -0.67(-1.25%)
Nov 30, 2021 54.95 55.03 53.77 53.77 271,321 -1.65(-2.98%)
Nov 29, 2021 55.98 55.98 55.06 55.42 52,705 +0.11(+0.20%)
Nov 26, 2021 55.59 55.62 54.90 55.31 69,689 -1.56(-2.74%)
Nov 24, 2021 56.87 56.97 56.66 56.87 97,046 -0.07(-0.13%)
Nov 23, 2021 56.95 57.11 56.62 56.94 36,038 +0.08(+0.14%)
Nov 22, 2021 57.00 57.38 56.82 56.86 97,990 +0.09(+0.16%)
Nov 19, 2021 56.90 57.05 56.70 56.77 74,406 -0.22(-0.39%)
Nov 18, 2021 57.32 57.02 56.95 56.99 42,547 -0.18(-0.31%)
Nov 17, 2021 57.42 57.47 56.95 57.17 55,172 -0.29(-0.50%)
Nov 16, 2021 57.42 57.77 57.31 57.46 56,663 +0.15(+0.26%)
Nov 15, 2021 57.61 57.61 57.26 57.31 53,307 -0.02(-0.03%)
Nov 12, 2021 57.02 57.40 56.91 57.33 94,115 +0.47(+0.83%)
Nov 11, 2021 57.14 57.14 56.81 56.86 39,698 -0.09(-0.16%)
Nov 10, 2021 57.18 56.95 60,224 -0.36(-0.63%)
Nov 09, 2021 57.29 57.42 57.05 57.31 72,931 +0.09(+0.16%)
Nov 08, 2021 57.43 57.57 57.03 57.22 101,741 +0.26(+0.46%)
Nov 05, 2021 56.88 57.28 56.72 56.96 54,705 +0.59(+1.05%)
Nov 04, 2021 56.21 56.54 56.21 56.37 34,403 +0.24(+0.43%)
Nov 03, 2021 55.94 56.16 55.63 56.13 99,029 +0.01(+0.02%)
Nov 02, 2021 56.00 56.20 55.80 56.12 70,966 +0.20(+0.36%)
Nov 01, 2021 55.73 55.96 55.59 55.92 59,623 +0.39(+0.70%)
Oct 29, 2021 55.41 55.71 55.41 55.53 53,643 +0.02(+0.04%)
Oct 28, 2021 54.81 55.51 54.81 55.51 117,688 +0.83(+1.52%)
Oct 27, 2021 55.61 55.35 54.68 54.68 55,106 -0.80(-1.44%)
Oct 26, 2021 55.89 55.48 55.48 44,842 -0.35(-0.63%)
Oct 25, 2021 55.64 56.03 55.44 55.83 55,856 +0.25(+0.45%)
Oct 22, 2021 55.53 55.83 55.47 55.58 171,140 +0.14(+0.25%)
Oct 21, 2021 55.26 55.48 55.08 55.44 38,187 +0.19(+0.34%)
Oct 20, 2021 54.96 55.35 54.88 55.25 41,016 +0.27(+0.50%)
Oct 19, 2021 54.95 55.02 54.68 54.98 45,927 +0.29(+0.53%)
Oct 18, 2021 54.30 54.69 54.15 54.69 162,137 +0.14(+0.26%)
Oct 15, 2021 54.50 54.85 54.45 54.55 59,400 +0.45(+0.83%)
Oct 14, 2021 53.59 54.13 53.54 54.10 44,303 +0.96(+1.81%)
Oct 13, 2021 53.09 53.29 52.61 53.14 60,884 +0.14(+0.26%)
Oct 12, 2021 53.14 53.33 52.87 53.00 63,084 -0.08(-0.15%)
Oct 11, 2021 53.40 53.77 53.07 53.08 72,581 -0.41(-0.77%)
Oct 08, 2021 53.57 53.65 53.34 53.49 54,319 -0.06(-0.11%)
Oct 07, 2021 53.43 53.87 53.43 53.55 93,895 +0.53(+1.00%)
Oct 06, 2021 52.28 53.04 52.08 53.02 138,029 +0.21(+0.40%)
Oct 05, 2021 52.41 53.06 52.21 52.81 175,224 +0.53(+1.01%)
Oct 04, 2021 52.57 52.76 52.00 52.28 65,518 -0.37(-0.70%)
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.