Fidelity Industrials MSCI ETF (NY: FIDU )

67.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.41 25.47 25.33 25.41 25,448 +0.04(+0.17%)
May 27, 2016 25.30 25.37 25.37 25.37 26,754 +0.07(+0.28%)
May 26, 2016 25.39 25.42 25.28 25.30 27,986 -0.03(-0.10%)
May 25, 2016 25.27 25.39 25.27 25.32 178,212 +0.18(+0.70%)
May 24, 2016 25.08 25.20 25.08 25.15 20,208 +0.33(+1.31%)
May 23, 2016 24.92 24.93 24.82 24.82 18,992 -0.06(-0.26%)
May 20, 2016 24.86 24.99 24.85 24.89 25,008 +0.15(+0.62%)
May 19, 2016 24.75 24.84 24.55 24.73 26,271 -0.17(-0.67%)
May 18, 2016 24.96 25.15 24.84 24.90 15,198 -0.07(-0.28%)
May 17, 2016 25.07 25.25 24.90 24.97 25,395 -0.17(-0.67%)
May 16, 2016 24.91 25.21 24.91 25.14 21,565 +0.26(+1.06%)
May 13, 2016 25.14 25.15 24.81 24.87 48,507 -0.29(-1.15%)
May 12, 2016 25.30 25.30 25.05 25.16 31,501 -0.05(-0.21%)
May 11, 2016 25.41 25.45 25.22 25.22 65,003 -0.20(-0.79%)
May 10, 2016 25.04 25.43 25.04 25.42 33,554 +0.43(+1.70%)
May 09, 2016 25.02 25.06 24.95 24.99 140,598 -0.08(-0.33%)
May 06, 2016 24.83 25.12 24.83 25.08 22,374 +0.18(+0.74%)
May 05, 2016 25.04 25.08 24.89 24.89 22,966 -0.05(-0.21%)
May 04, 2016 25.15 25.15 24.85 24.95 61,032 -0.27(-1.08%)
May 03, 2016 25.38 25.38 25.09 25.22 611,439 -0.30(-1.17%)
May 02, 2016 25.43 25.52 25.30 25.52 204,721 +0.15(+0.59%)
Apr 29, 2016 25.42 25.48 25.23 25.37 39,354 -0.11(-0.45%)
Apr 28, 2016 25.63 25.80 25.47 25.48 34,900 -0.30(-1.16%)
Apr 27, 2016 25.62 25.83 25.58 25.78 49,111 +0.22(+0.86%)
Apr 26, 2016 25.42 25.56 25.37 25.56 38,922 +0.28(+1.11%)
Apr 25, 2016 25.45 25.45 25.20 25.28 268,958 -0.19(-0.73%)
Apr 22, 2016 25.44 25.51 25.34 25.47 73,610 +0.12(+0.46%)
Apr 21, 2016 25.44 25.52 25.34 25.35 44,745 -0.10(-0.38%)
Apr 20, 2016 25.49 25.56 25.41 25.45 351,548 -0.01(-0.02%)
Apr 19, 2016 25.38 25.54 25.36 25.45 48,728 +0.13(+0.51%)
Apr 18, 2016 25.15 25.37 25.15 25.32 40,494 +0.09(+0.35%)
Apr 15, 2016 25.21 25.26 25.18 25.24 37,614 +0.05(+0.18%)
Apr 14, 2016 25.27 25.28 25.14 25.19 153,224 -0.05(-0.18%)
Apr 13, 2016 24.99 25.24 24.99 25.24 194,729 +0.40(+1.62%)
Apr 12, 2016 24.65 24.89 24.65 24.83 22,595 +0.19(+0.79%)
Apr 11, 2016 24.74 24.90 24.64 24.64 275,185 -0.03(-0.11%)
Apr 08, 2016 24.69 24.87 24.62 24.66 32,855 +0.14(+0.57%)
Apr 07, 2016 24.98 24.98 24.45 24.52 46,730 -0.24(-0.96%)
Apr 06, 2016 24.65 24.76 24.43 24.76 247,463 +0.14(+0.57%)
Apr 05, 2016 24.60 24.73 24.53 24.62 52,583 -0.16(-0.63%)
Apr 04, 2016 25.05 25.05 24.77 24.78 353,622 -0.28(-1.11%)
Apr 01, 2016 24.79 25.09 24.64 25.05 222,581 +0.09(+0.37%)
Mar 31, 2016 25.09 25.20 24.90 24.96 52,223 -0.08(-0.32%)
Mar 30, 2016 25.05 25.17 24.99 25.04 84,676 +0.11(+0.42%)
Mar 29, 2016 24.68 24.98 24.55 24.94 31,817 +0.22(+0.89%)
Mar 28, 2016 24.77 24.80 24.61 24.72 536,698 +0.00(+0.00%)
Mar 24, 2016 24.59 24.72 24.72 24.72 77,303 -0.04(-0.18%)
Mar 23, 2016 24.90 24.90 24.74 24.76 25,555 -0.18(-0.74%)
Mar 22, 2016 24.92 25.03 24.88 24.95 284,251 -0.06(-0.25%)
Mar 21, 2016 24.95 25.01 24.86 25.01 28,308 +0.06(+0.25%)
Mar 18, 2016 24.89 25.01 24.87 24.95 46,094 +0.17(+0.71%)
Mar 17, 2016 24.29 24.83 24.26 24.77 59,737 +0.50(+2.07%)
Mar 16, 2016 24.04 24.27 23.99 24.27 16,467 +0.23(+0.94%)
Mar 15, 2016 23.91 24.05 23.91 24.04 32,099 -0.06(-0.25%)
Mar 14, 2016 24.03 24.15 24.01 24.11 115,342 -0.03(-0.11%)
Mar 11, 2016 23.94 24.14 23.93 24.13 57,670 +0.38(+1.58%)
Mar 10, 2016 23.89 23.92 23.52 23.76 22,326 -0.09(-0.37%)
Mar 09, 2016 23.85 23.89 23.73 23.84 55,575 +0.06(+0.26%)
Mar 08, 2016 23.94 23.94 23.73 23.78 51,331 -0.33(-1.38%)
Mar 07, 2016 23.95 24.13 23.91 24.11 1,643,547 +0.10(+0.40%)
Mar 04, 2016 23.87 24.16 23.84 24.02 13,792 +0.17(+0.70%)
Mar 03, 2016 23.69 23.90 23.69 23.85 23,679 +0.14(+0.59%)
Mar 02, 2016 23.55 23.71 23.55 23.71 156,030 +0.17(+0.71%)
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.