Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.78 33.06 32.73 32.73 66,990 +0.27(+0.82%)
Oct 30, 2018 31.72 32.47 31.69 32.46 190,556 +0.66(+2.08%)
Oct 29, 2018 32.70 32.81 31.41 31.80 351,953 -0.50(-1.53%)
Oct 26, 2018 32.21 32.62 31.85 32.29 132,797 -0.29(-0.90%)
Oct 25, 2018 32.48 32.79 32.40 32.59 252,697 +0.29(+0.91%)
Oct 24, 2018 33.50 33.58 32.26 32.29 192,114 -1.16(-3.48%)
Oct 23, 2018 33.34 33.68 32.98 33.46 340,228 -0.54(-1.59%)
Oct 22, 2018 34.17 34.20 33.90 34.00 224,218 -0.14(-0.40%)
Oct 19, 2018 34.37 34.50 34.02 34.14 79,155 -0.15(-0.43%)
Oct 18, 2018 34.75 34.80 34.16 34.28 73,558 -0.67(-1.92%)
Oct 17, 2018 35.23 35.23 34.77 34.95 79,317 -0.28(-0.81%)
Oct 16, 2018 34.75 35.25 34.61 35.24 878,960 +0.63(+1.83%)
Oct 15, 2018 34.47 34.83 34.47 34.61 119,067 +0.10(+0.29%)
Oct 12, 2018 34.93 34.94 34.17 34.50 111,209 +0.13(+0.37%)
Oct 11, 2018 35.00 35.30 34.28 34.38 393,372 -0.83(-2.34%)
Oct 10, 2018 36.32 36.33 35.19 35.20 206,581 -1.25(-3.42%)
Oct 09, 2018 36.90 36.90 36.43 36.45 311,563 -0.50(-1.37%)
Oct 08, 2018 36.87 36.99 36.60 36.95 64,911 +0.03(+0.07%)
Oct 05, 2018 37.17 37.28 36.69 36.93 69,996 -0.21(-0.57%)
Oct 04, 2018 37.25 37.35 36.92 37.14 65,489 -0.17(-0.44%)
Oct 03, 2018 37.26 37.50 37.24 37.30 85,194 +0.17(+0.44%)
Oct 02, 2018 37.12 37.23 37.01 37.14 128,740 +0.05(+0.15%)
Oct 01, 2018 37.27 37.36 36.99 37.08 330,381 +0.20(+0.55%)
Sep 28, 2018 36.83 36.96 36.75 36.88 53,860 -0.01(-0.02%)
Sep 27, 2018 36.93 37.05 36.83 36.89 24,321 +0.04(+0.11%)
Sep 26, 2018 36.96 37.11 36.84 36.85 46,038 -0.10(-0.28%)
Sep 25, 2018 37.16 37.16 36.94 36.95 64,300 -0.11(-0.30%)
Sep 24, 2018 37.42 37.42 36.98 37.06 82,732 -0.40(-1.08%)
Sep 21, 2018 37.54 37.62 37.47 37.47 69,669 +0.05(+0.13%)
Sep 20, 2018 37.50 37.60 37.29 37.42 58,886 +0.09(+0.24%)
Sep 19, 2018 37.36 37.57 37.30 37.33 73,634 -0.08(-0.22%)
Sep 18, 2018 37.18 37.45 37.06 37.41 67,702 +0.32(+0.86%)
Sep 17, 2018 37.14 37.23 37.07 37.09 219,476 -0.05(-0.12%)
Sep 14, 2018 36.98 37.17 36.92 37.14 56,806 +0.22(+0.59%)
Sep 13, 2018 36.94 37.08 36.84 36.92 59,325 +0.13(+0.35%)
Sep 12, 2018 36.63 36.89 36.51 36.79 58,199 +0.11(+0.30%)
Sep 11, 2018 36.61 36.79 36.49 36.68 30,883 -0.02(-0.05%)
Sep 10, 2018 36.66 36.84 36.66 36.70 59,253 +0.17(+0.48%)
Sep 07, 2018 36.55 36.65 36.33 36.53 82,528 -0.12(-0.32%)
Sep 06, 2018 36.55 36.75 36.52 36.65 60,199 +0.12(+0.33%)
Sep 05, 2018 36.25 36.53 36.17 36.53 44,059 +0.27(+0.76%)
Sep 04, 2018 36.20 36.31 36.06 36.25 154,926 -0.07(-0.20%)
Aug 31, 2018 36.33 36.33 36.33 0 +0.03(+0.08%)
Aug 30, 2018 36.47 36.53 36.24 36.30 76,894 -0.25(-0.68%)
Aug 29, 2018 36.48 36.60 36.43 36.55 88,850 +0.06(+0.18%)
Aug 28, 2018 36.67 36.67 36.46 36.48 59,125 -0.06(-0.16%)
Aug 27, 2018 36.29 36.59 36.29 36.54 92,045 +0.41(+1.13%)
Aug 24, 2018 36.06 36.17 36.01 36.13 45,751 +0.15(+0.41%)
Aug 23, 2018 36.08 36.13 35.93 35.99 54,859 -0.16(-0.45%)
Aug 22, 2018 36.36 36.36 36.12 36.15 129,910 -0.28(-0.78%)
Aug 21, 2018 36.18 36.47 36.18 36.44 82,732 +0.33(+0.91%)
Aug 20, 2018 35.95 36.20 35.95 36.11 65,042 +0.18(+0.51%)
Aug 17, 2018 35.66 35.97 35.66 35.92 57,463 +0.25(+0.69%)
Aug 16, 2018 35.50 35.78 35.38 35.68 89,441 +0.39(+1.11%)
Aug 15, 2018 35.29 35.32 34.93 35.28 106,218 -0.21(-0.59%)
Aug 14, 2018 35.33 35.62 35.31 35.49 63,409 +0.24(+0.67%)
Aug 13, 2018 35.51 35.54 35.13 35.26 162,326 -0.21(-0.59%)
Aug 10, 2018 35.54 35.61 35.35 35.47 56,259 -0.24(-0.67%)
Aug 09, 2018 35.90 35.94 35.69 35.70 64,083 -0.17(-0.48%)
Aug 08, 2018 35.97 35.97 35.82 35.88 35,015 -0.16(-0.45%)
Aug 07, 2018 35.91 36.11 35.91 36.04 48,810 +0.23(+0.66%)
Aug 06, 2018 35.70 35.81 35.60 35.80 102,075 +0.11(+0.31%)
Aug 03, 2018 35.65 35.73 35.50 35.70 75,304 +0.02(+0.05%)
Aug 02, 2018 35.44 35.72 35.41 35.68 81,010 -0.02(-0.05%)
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.