Fidelity Industrials MSCI ETF (NY: FIDU )

67.85 +0.09 (+0.13%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.98 35.82 34.68 35.82 178,694 -0.33(-0.91%)
Feb 27, 2020 36.56 37.53 36.15 36.15 626,638 -1.36(-3.63%)
Feb 26, 2020 38.04 38.51 37.50 37.51 145,243 -0.40(-1.07%)
Feb 25, 2020 39.54 39.56 37.82 37.91 142,200 -1.53(-3.88%)
Feb 24, 2020 39.39 39.65 39.23 39.44 109,987 -1.17(-2.89%)
Feb 21, 2020 40.65 40.67 40.44 40.62 36,930 -0.19(-0.46%)
Feb 20, 2020 40.75 41.03 40.56 40.81 40,834 -0.02(-0.05%)
Feb 19, 2020 40.92 40.99 40.80 40.83 131,820 +0.01(+0.02%)
Feb 18, 2020 40.85 40.93 40.62 40.82 57,208 -0.20(-0.48%)
Feb 14, 2020 41.07 41.09 40.84 41.01 34,908 -0.04(-0.09%)
Feb 13, 2020 41.01 41.18 40.91 41.05 42,061 -0.17(-0.41%)
Feb 12, 2020 41.00 41.24 40.93 41.22 29,609 +0.44(+1.08%)
Feb 11, 2020 40.78 41.00 40.75 40.78 82,614 +0.11(+0.28%)
Feb 10, 2020 40.35 40.67 40.35 40.67 48,682 +0.24(+0.60%)
Feb 07, 2020 40.60 40.65 40.40 40.42 65,453 -0.33(-0.81%)
Feb 06, 2020 40.83 40.83 40.55 40.75 76,410 +0.08(+0.20%)
Feb 05, 2020 40.51 40.70 40.32 40.67 88,478 +0.60(+1.49%)
Feb 04, 2020 39.87 40.15 39.87 40.07 119,498 +0.75(+1.91%)
Feb 03, 2020 39.43 39.80 39.28 39.32 65,601 +0.00(+0.00%)
Jan 31, 2020 40.00 40.06 39.16 39.32 93,125 -0.86(-2.15%)
Jan 30, 2020 39.81 40.19 39.69 40.19 50,745 -0.00(-0.00%)
Jan 29, 2020 40.32 40.43 40.13 40.19 44,176 +0.16(+0.40%)
Jan 28, 2020 39.92 40.17 39.75 40.03 44,152 +0.27(+0.69%)
Jan 27, 2020 39.72 39.97 39.58 39.75 80,426 -0.67(-1.65%)
Jan 24, 2020 40.71 40.71 40.14 40.42 125,692 -0.23(-0.58%)
Jan 23, 2020 40.27 40.68 40.08 40.66 169,391 +0.39(+0.96%)
Jan 22, 2020 40.61 40.67 40.26 40.27 42,505 -0.21(-0.52%)
Jan 21, 2020 40.73 40.76 40.33 40.48 156,668 -0.39(-0.96%)
Jan 17, 2020 40.89 40.99 40.83 40.88 45,870 -0.02(-0.04%)
Jan 16, 2020 40.67 40.89 40.65 40.89 46,522 +0.42(+1.04%)
Jan 15, 2020 40.41 40.59 40.35 40.47 31,029 +0.08(+0.21%)
Jan 14, 2020 40.38 40.63 40.29 40.38 37,893 -0.00(-0.01%)
Jan 13, 2020 40.09 40.40 40.07 40.39 37,608 +0.38(+0.95%)
Jan 10, 2020 40.37 40.37 39.99 40.01 37,250 -0.31(-0.77%)
Jan 09, 2020 40.29 40.36 40.21 40.32 54,516 +0.21(+0.52%)
Jan 08, 2020 40.03 40.31 40.01 40.11 42,146 +0.06(+0.14%)
Jan 07, 2020 39.99 40.16 39.86 40.05 69,131 -0.02(-0.05%)
Jan 06, 2020 39.92 40.07 39.79 40.07 89,322 -0.04(-0.09%)
Jan 03, 2020 39.74 40.14 39.65 40.11 150,384 -0.04(-0.09%)
Jan 02, 2020 39.75 40.15 39.60 40.15 139,715 +0.65(+1.64%)
Dec 31, 2019 39.49 39.57 39.36 39.50 41,933 +0.00(+0.00%)
Dec 30, 2019 39.65 39.65 39.39 39.50 62,996 -0.13(-0.32%)
Dec 27, 2019 39.69 39.76 39.61 39.63 119,590 -0.02(-0.06%)
Dec 26, 2019 39.67 39.67 39.51 39.65 52,471 +0.04(+0.11%)
Dec 24, 2019 39.75 39.75 39.59 39.61 30,456 -0.09(-0.22%)
Dec 23, 2019 39.66 39.76 39.60 39.69 36,297 +0.15(+0.39%)
Dec 20, 2019 39.40 39.55 39.34 39.54 53,459 +0.29(+0.73%)
Dec 19, 2019 39.18 39.31 39.17 39.25 40,558 +0.05(+0.12%)
Dec 18, 2019 39.38 39.38 39.13 39.20 29,296 -0.16(-0.41%)
Dec 17, 2019 39.39 39.43 39.31 39.37 27,192 +0.00(+0.01%)
Dec 16, 2019 39.54 39.56 39.36 39.36 69,015 -0.00(-0.01%)
Dec 13, 2019 39.55 39.72 39.28 39.37 87,037 -0.14(-0.37%)
Dec 12, 2019 39.21 39.58 39.10 39.51 57,105 +0.36(+0.91%)
Dec 11, 2019 38.95 39.17 38.87 39.16 40,185 +0.25(+0.65%)
Dec 10, 2019 38.93 39.04 38.85 38.91 46,413 -0.08(-0.22%)
Dec 09, 2019 39.08 39.12 38.97 38.99 24,525 -0.14(-0.36%)
Dec 06, 2019 38.89 39.22 38.89 39.13 59,343 +0.46(+1.18%)
Dec 05, 2019 38.64 38.68 38.50 38.67 40,646 +0.11(+0.29%)
Dec 04, 2019 38.61 38.97 38.56 38.56 54,341 +0.10(+0.27%)
Dec 03, 2019 38.42 38.47 38.21 38.46 73,101 -0.39(-0.99%)
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.