Fidelity Materials MSCI ETF (NY: FMAT )

52.47 -0.13 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.09 46.12 44.99 45.08 84,450 -1.24(-2.69%)
Nov 29, 2021 46.62 46.62 46.01 46.33 66,586 +0.10(+0.21%)
Nov 26, 2021 46.07 46.40 45.71 46.23 59,419 -0.83(-1.77%)
Nov 24, 2021 47.28 47.28 47.01 47.06 40,568 -0.35(-0.75%)
Nov 23, 2021 47.47 47.78 47.23 47.42 64,085 +0.04(+0.08%)
Nov 22, 2021 47.36 47.88 47.33 47.38 56,045 +0.17(+0.37%)
Nov 19, 2021 47.12 47.49 47.08 47.21 34,687 -0.08(-0.16%)
Nov 18, 2021 47.52 47.29 47.26 47.28 54,388 -0.27(-0.56%)
Nov 17, 2021 47.88 47.95 47.50 47.55 61,973 -0.33(-0.68%)
Nov 16, 2021 48.09 48.16 47.87 47.88 104,259 -0.13(-0.28%)
Nov 15, 2021 48.40 48.40 47.88 48.01 65,572 -0.27(-0.56%)
Nov 12, 2021 48.07 48.28 47.96 48.28 87,316 +0.41(+0.86%)
Nov 11, 2021 47.68 48.01 47.56 47.87 92,284 +0.51(+1.07%)
Nov 10, 2021 47.64 47.26 47.36 99,418 -0.32(-0.66%)
Nov 09, 2021 47.61 47.71 47.39 47.68 79,744 +0.07(+0.14%)
Nov 08, 2021 47.60 47.84 47.46 47.61 109,325 +0.56(+1.18%)
Nov 05, 2021 46.79 47.18 46.79 47.05 78,549 +0.45(+0.97%)
Nov 04, 2021 46.73 46.85 46.48 46.60 95,576 -0.11(-0.23%)
Nov 03, 2021 46.15 46.86 46.15 46.71 102,519 +0.59(+1.29%)
Nov 02, 2021 45.76 46.19 45.66 46.11 251,341 +0.46(+1.01%)
Nov 01, 2021 45.61 45.88 45.42 45.66 45,717 +0.18(+0.40%)
Oct 29, 2021 45.48 45.84 45.31 45.47 57,353 -0.18(-0.40%)
Oct 28, 2021 45.32 45.72 45.32 45.66 46,166 +0.51(+1.12%)
Oct 27, 2021 45.83 45.83 45.14 45.15 48,976 -0.79(-1.73%)
Oct 26, 2021 45.97 45.94 54,167 +0.07(+0.15%)
Oct 25, 2021 45.66 46.08 45.50 45.88 83,808 +0.50(+1.10%)
Oct 22, 2021 45.48 45.87 45.38 45.38 190,538 -0.03(-0.06%)
Oct 21, 2021 45.46 45.46 44.95 45.41 41,521 -0.11(-0.25%)
Oct 20, 2021 45.12 45.59 45.10 45.52 64,108 +0.41(+0.91%)
Oct 19, 2021 45.18 45.18 44.85 45.11 74,501 +0.10(+0.21%)
Oct 18, 2021 44.75 45.07 44.57 45.01 122,529 +0.01(+0.02%)
Oct 15, 2021 45.19 45.27 44.98 45.00 67,825 +0.19(+0.43%)
Oct 14, 2021 44.36 44.86 44.20 44.81 58,599 +0.97(+2.21%)
Oct 13, 2021 43.74 43.99 43.36 43.85 70,149 +0.30(+0.68%)
Oct 12, 2021 43.50 43.76 43.46 43.55 94,533 +0.07(+0.15%)
Oct 11, 2021 43.58 44.10 43.47 43.48 112,244 +0.11(+0.24%)
Oct 08, 2021 43.71 43.72 43.36 43.38 47,698 -0.26(-0.59%)
Oct 07, 2021 43.40 44.08 43.40 43.63 40,439 +0.56(+1.31%)
Oct 06, 2021 42.80 43.07 42.33 43.07 65,962 -0.18(-0.42%)
Oct 05, 2021 42.95 43.45 42.69 43.25 90,837 +0.41(+0.96%)
Oct 04, 2021 43.09 43.37 42.61 42.84 158,376 -0.17(-0.40%)
Oct 01, 2021 42.60 43.24 42.23 43.01 68,686 +0.62(+1.47%)
Sep 30, 2021 43.16 43.36 42.39 42.39 53,987 -0.64(-1.49%)
Sep 29, 2021 43.21 43.25 43.00 43.03 44,840 -0.20(-0.47%)
Sep 28, 2021 43.60 43.70 43.13 43.23 54,902 -0.49(-1.12%)
Sep 27, 2021 43.26 43.89 43.26 43.72 132,845 +0.44(+1.02%)
Sep 24, 2021 43.11 43.50 43.11 43.28 32,132 -0.05(-0.11%)
Sep 23, 2021 42.96 43.62 42.96 43.33 53,901 +0.65(+1.53%)
Sep 22, 2021 42.54 43.09 42.54 42.68 53,965 +0.43(+1.02%)
Sep 21, 2021 42.58 42.60 41.99 42.25 74,465 -0.10(-0.23%)
Sep 20, 2021 42.22 42.48 41.77 42.34 153,250 -0.89(-2.06%)
Sep 17, 2021 43.96 43.96 43.10 43.23 72,824 -0.88(-2.00%)
Sep 16, 2021 44.56 44.56 43.81 44.12 56,304 -0.52(-1.17%)
Sep 15, 2021 44.17 44.70 44.17 44.64 31,111 +0.54(+1.23%)
Sep 14, 2021 44.79 44.79 44.00 44.10 260,712 -0.52(-1.18%)
Sep 13, 2021 45.00 45.01 44.36 44.62 111,306 -0.01(-0.02%)
Sep 10, 2021 44.94 45.19 44.62 44.63 87,933 -0.06(-0.13%)
Sep 09, 2021 44.58 45.00 44.58 44.69 162,696 -0.01(-0.03%)
Sep 08, 2021 45.05 45.05 44.59 44.70 54,347 -0.45(-1.01%)
Sep 07, 2021 45.36 45.37 45.12 45.16 184,795 -0.35(-0.78%)
Sep 03, 2021 45.71 45.77 45.50 45.51 65,353 -0.26(-0.56%)
Sep 02, 2021 45.61 45.89 45.61 45.77 571,485 +0.25(+0.54%)
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.