Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 -0.09 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.95 23.89 23.89 23.89 56,036 -0.11(-0.48%)
Dec 30, 2015 24.15 24.19 23.98 24.00 1,064,298 -0.18(-0.76%)
Dec 29, 2015 24.05 24.22 24.05 24.19 25,780 +0.24(+0.99%)
Dec 28, 2015 23.93 23.99 23.80 23.95 146,211 -0.08(-0.33%)
Dec 24, 2015 23.93 24.03 24.03 24.03 8,317 +0.01(+0.04%)
Dec 23, 2015 23.85 24.07 23.85 24.02 62,672 +0.32(+1.37%)
Dec 22, 2015 23.53 23.80 23.44 23.70 664,854 +0.27(+1.16%)
Dec 21, 2015 23.38 23.49 23.32 23.43 671,456 +0.17(+0.72%)
Dec 18, 2015 23.55 23.55 23.26 23.26 20,199 -0.38(-1.61%)
Dec 17, 2015 24.09 24.09 23.64 23.64 10,384 -0.33(-1.39%)
Dec 16, 2015 23.71 24.05 23.68 23.97 21,435 +0.35(+1.47%)
Dec 15, 2015 23.62 23.67 23.55 23.62 41,762 +0.05(+0.19%)
Dec 14, 2015 23.59 23.59 23.31 23.58 24,731 +0.03(+0.11%)
Dec 11, 2015 23.84 23.84 23.48 23.55 41,458 -0.38(-1.57%)
Dec 10, 2015 23.98 24.07 23.83 23.93 43,324 +0.08(+0.33%)
Dec 09, 2015 23.87 24.11 23.70 23.85 441,943 -0.06(-0.26%)
Dec 08, 2015 24.04 24.06 23.86 23.91 25,207 -0.34(-1.41%)
Dec 07, 2015 24.36 24.36 24.19 24.25 13,879 -0.17(-0.72%)
Dec 04, 2015 24.21 24.46 24.16 24.43 24,753 +0.28(+1.16%)
Dec 03, 2015 24.56 24.56 24.07 24.15 29,170 -0.30(-1.22%)
Dec 02, 2015 24.75 24.75 24.43 24.44 48,489 -0.32(-1.31%)
Dec 01, 2015 24.66 24.82 24.59 24.77 44,030 +0.15(+0.60%)
Nov 30, 2015 24.78 24.79 24.60 24.62 22,351 -0.15(-0.60%)
Nov 27, 2015 24.71 24.78 24.69 24.77 12,228 +0.05(+0.21%)
Nov 25, 2015 24.72 24.71 24.71 24.71 18,537 +0.03(+0.11%)
Nov 24, 2015 24.52 24.75 24.50 24.69 20,946 +0.02(+0.07%)
Nov 23, 2015 24.73 24.81 24.58 24.67 91,016 -0.09(-0.37%)
Nov 20, 2015 24.71 24.87 24.71 24.76 26,509 +0.12(+0.48%)
Nov 19, 2015 24.54 24.65 24.52 24.64 17,048 +0.11(+0.46%)
Nov 18, 2015 24.29 24.54 24.25 24.53 28,629 +0.34(+1.41%)
Nov 17, 2015 24.23 24.31 24.16 24.19 23,877 -0.07(-0.29%)
Nov 16, 2015 23.88 24.26 23.88 24.26 22,189 +0.32(+1.35%)
Nov 13, 2015 23.95 24.12 23.90 23.94 25,001 -0.09(-0.36%)
Nov 12, 2015 24.22 24.35 24.02 24.02 23,285 -0.40(-1.65%)
Nov 11, 2015 24.46 24.52 24.38 24.43 77,499 +0.02(+0.07%)
Nov 10, 2015 24.30 24.45 24.25 24.41 1,119,129 +0.04(+0.18%)
Nov 09, 2015 24.51 24.52 24.18 24.36 20,300 -0.21(-0.85%)
Nov 06, 2015 24.59 24.60 24.34 24.57 35,542 -0.02(-0.07%)
Nov 05, 2015 24.55 24.63 24.41 24.59 16,625 +0.03(+0.14%)
Nov 04, 2015 24.64 24.67 24.50 24.56 30,216 -0.03(-0.11%)
Nov 03, 2015 24.55 24.67 24.53 24.58 287,122 -0.03(-0.14%)
Nov 02, 2015 24.37 24.64 24.33 24.62 593,931 +0.34(+1.40%)
Oct 30, 2015 24.33 24.39 24.28 24.28 22,812 -0.04(-0.14%)
Oct 29, 2015 24.27 24.35 24.20 24.31 19,808 -0.02(-0.07%)
Oct 28, 2015 24.11 24.33 24.02 24.33 383,244 +0.31(+1.31%)
Oct 27, 2015 24.17 24.17 23.98 24.02 18,114 -0.32(-1.33%)
Oct 26, 2015 24.36 24.43 24.28 24.34 148,806 -0.02(-0.07%)
Oct 23, 2015 24.45 24.46 24.25 24.36 226,431 +0.07(+0.29%)
Oct 22, 2015 24.01 24.40 24.01 24.29 17,519 +0.52(+2.20%)
Oct 21, 2015 23.84 23.99 23.75 23.76 20,227 +0.03(+0.12%)
Oct 20, 2015 23.55 23.78 23.50 23.74 329,707 +0.14(+0.59%)
Oct 19, 2015 23.49 23.62 23.47 23.60 21,968 +0.01(+0.04%)
Oct 16, 2015 23.79 23.79 23.50 23.59 12,044 -0.10(-0.41%)
Oct 15, 2015 23.53 23.70 23.44 23.68 9,341 +0.24(+1.04%)
Oct 14, 2015 23.72 23.72 23.44 23.44 21,508 -0.28(-1.18%)
Oct 13, 2015 23.84 23.95 23.72 23.72 27,788 -0.27(-1.12%)
Oct 12, 2015 24.00 24.03 23.90 23.99 30,743 -0.03(-0.14%)
Oct 09, 2015 24.02 24.09 23.94 24.02 272,833 +0.04(+0.17%)
Oct 08, 2015 23.53 24.02 23.53 23.98 22,962 +0.41(+1.74%)
Oct 07, 2015 23.39 23.65 23.39 23.57 21,920 +0.32(+1.39%)
Oct 06, 2015 23.24 23.38 23.24 23.25 20,673 -0.01(-0.04%)
Oct 05, 2015 22.74 23.26 22.74 23.25 25,977 +0.72(+3.18%)
Oct 02, 2015 22.01 22.54 21.97 22.54 8,259 +0.27(+1.22%)
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.