Fidelity Industrials MSCI ETF (NY: FIDU )

52.07 USD -0.44 (-0.84%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.58 32.76 32.38 32.76 120,400 +0.35(+1.08%)
Dec 28, 2018 32.56 32.85 32.31 32.41 179,300 -0.09(-0.28%)
Dec 27, 2018 31.59 32.50 31.29 32.50 228,813 +0.40(+1.25%)
Dec 26, 2018 30.78 32.10 30.50 32.10 207,540 +1.44(+4.70%)
Dec 24, 2018 31.32 31.38 30.66 30.66 112,700 -0.92(-2.91%)
Dec 21, 2018 32.23 32.50 31.56 31.58 263,200 -0.72(-2.23%)
Dec 20, 2018 32.74 32.98 32.00 32.30 388,554 -0.60(-1.82%)
Dec 19, 2018 33.49 34.11 32.71 32.90 96,024 -0.64(-1.91%)
Dec 18, 2018 33.69 33.98 33.40 33.54 65,450 +0.15(+0.45%)
Dec 17, 2018 33.88 34.07 33.20 33.39 165,935 -0.57(-1.68%)
Dec 14, 2018 34.06 34.42 33.86 33.96 64,400 -0.46(-1.34%)
Dec 13, 2018 34.84 34.84 34.34 34.42 58,392 -0.16(-0.45%)
Dec 12, 2018 34.82 35.06 34.58 34.58 91,716 +0.20(+0.57%)
Dec 11, 2018 35.09 35.17 34.16 34.38 69,161 -0.20(-0.58%)
Dec 10, 2018 34.51 34.66 33.88 34.58 95,564 +0.04(+0.12%)
Dec 07, 2018 35.35 35.60 34.42 34.54 67,700 -0.86(-2.43%)
Dec 06, 2018 35.06 35.42 34.42 35.40 326,824 -0.27(-0.76%)
Dec 04, 2018 37.19 37.19 35.64 35.67 197,600 -1.60(-4.29%)
Dec 03, 2018 37.55 37.80 37.10 37.27 93,007 +0.42(+1.14%)
Nov 30, 2018 36.45 36.91 36.40 36.85 50,700 +0.33(+0.90%)
Nov 29, 2018 36.51 36.71 36.27 36.52 28,986 -0.03(-0.08%)
Nov 28, 2018 35.84 36.56 35.63 36.55 50,326 +0.88(+2.47%)
Nov 27, 2018 35.65 35.69 35.40 35.67 58,780 -0.17(-0.47%)
Nov 26, 2018 35.78 35.98 35.57 35.84 57,811 +0.34(+0.96%)
Nov 23, 2018 35.35 35.74 35.35 35.50 10,900 -0.09(-0.25%)
Nov 21, 2018 35.59 35.59 35.59 0 +0.29(+0.82%)
Nov 20, 2018 35.58 35.69 35.18 35.30 198,020 -0.81(-2.24%)
Nov 19, 2018 36.61 36.61 35.95 36.11 52,217 -0.56(-1.53%)
Nov 16, 2018 36.53 36.77 36.38 36.67 47,500 +0.01(+0.03%)
Nov 15, 2018 35.91 36.85 35.85 36.66 71,361 +0.46(+1.27%)
Nov 14, 2018 36.57 36.76 35.97 36.20 108,902 -0.14(-0.39%)
Nov 13, 2018 36.22 36.79 36.16 36.34 282,469 +0.15(+0.41%)
Nov 12, 2018 36.95 36.95 36.17 36.19 75,080 -0.78(-2.11%)
Nov 09, 2018 37.13 37.17 36.72 36.97 60,300 -0.40(-1.07%)
Nov 08, 2018 37.34 37.54 37.23 37.37 59,591 -0.08(-0.21%)
Nov 07, 2018 37.19 37.45 36.80 37.45 125,345 +0.60(+1.63%)
Nov 06, 2018 36.44 36.87 36.44 36.85 75,265 +0.37(+1.01%)
Nov 05, 2018 36.37 36.62 36.25 36.48 123,083 +0.15(+0.41%)
Nov 02, 2018 36.65 36.79 36.15 36.33 139,700 -0.04(-0.11%)
Nov 01, 2018 35.85 36.44 35.77 36.37 245,000 +0.69(+1.93%)
Oct 31, 2018 35.74 36.05 35.68 35.68 61,443 +0.29(+0.82%)
Oct 30, 2018 34.58 35.40 34.56 35.39 174,776 +0.72(+2.08%)
Oct 29, 2018 35.65 35.77 34.25 34.67 322,807 -0.54(-1.53%)
Oct 26, 2018 35.12 35.57 34.73 35.21 121,800 -0.32(-0.90%)
Oct 25, 2018 35.41 35.75 35.33 35.53 231,771 +0.32(+0.91%)
Oct 24, 2018 36.53 36.61 35.17 35.21 176,205 -1.27(-3.48%)
Oct 23, 2018 36.35 36.72 35.96 36.48 312,053 -0.59(-1.59%)
Oct 22, 2018 37.25 37.29 36.96 37.07 205,650 -0.15(-0.40%)
Oct 19, 2018 37.47 37.61 37.09 37.22 72,600 -0.16(-0.43%)
Oct 18, 2018 37.89 37.94 37.24 37.38 67,467 -0.73(-1.92%)
Oct 17, 2018 38.41 38.41 37.91 38.11 72,749 -0.31(-0.81%)
Oct 16, 2018 37.89 38.43 37.73 38.42 806,171 +0.69(+1.83%)
Oct 15, 2018 37.58 37.98 37.58 37.73 109,207 +0.11(+0.29%)
Oct 12, 2018 38.08 38.10 37.25 37.62 102,000 +0.14(+0.37%)
Oct 11, 2018 38.16 38.49 37.37 37.48 360,796 -0.90(-2.34%)
Oct 10, 2018 39.60 39.61 38.37 38.38 189,474 -1.36(-3.42%)
Oct 09, 2018 40.23 40.23 39.72 39.74 285,762 -0.55(-1.37%)
Oct 08, 2018 40.20 40.33 39.91 40.29 59,536 +0.03(+0.07%)
Oct 05, 2018 40.53 40.65 40.00 40.26 64,200 -0.23(-0.57%)
Oct 04, 2018 40.61 40.73 40.25 40.49 60,066 -0.18(-0.44%)
Oct 03, 2018 40.62 40.88 40.60 40.67 78,139 +0.18(+0.44%)
Oct 02, 2018 40.47 40.59 40.35 40.49 118,079 +0.06(+0.15%)
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.