Fidelity Materials MSCI ETF (NY: FMAT )

53.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.75 44.08 43.68 44.06 110,810 +0.18(+0.41%)
Jun 29, 2021 44.02 44.27 43.76 43.88 161,257 -0.02(-0.04%)
Jun 28, 2021 44.14 44.14 43.63 43.90 290,681 -0.12(-0.28%)
Jun 25, 2021 44.23 44.39 43.96 44.02 272,504 +0.00(+0.00%)
Jun 24, 2021 44.04 44.22 43.78 44.02 106,061 +0.22(+0.50%)
Jun 23, 2021 44.15 44.28 43.78 43.80 78,223 -0.22(-0.50%)
Jun 22, 2021 43.99 44.19 43.70 44.02 99,558 +0.16(+0.37%)
Jun 21, 2021 43.38 43.90 43.38 43.86 234,081 +0.90(+2.09%)
Jun 18, 2021 43.26 43.41 42.93 42.96 201,748 -0.77(-1.77%)
Jun 17, 2021 44.64 44.64 43.15 43.74 258,274 -1.09(-2.44%)
Jun 16, 2021 45.34 45.34 44.70 44.83 131,471 -0.51(-1.13%)
Jun 15, 2021 45.53 45.53 44.92 45.34 161,543 -0.06(-0.13%)
Jun 14, 2021 45.91 46.00 45.18 45.40 303,031 -0.64(-1.38%)
Jun 11, 2021 46.07 46.30 45.76 46.04 117,858 +0.21(+0.46%)
Jun 10, 2021 46.47 46.49 45.81 45.83 116,055 -0.28(-0.60%)
Jun 09, 2021 46.40 46.40 46.08 46.10 90,768 -0.29(-0.63%)
Jun 08, 2021 46.22 46.52 45.90 46.40 115,273 +0.18(+0.39%)
Jun 07, 2021 46.76 46.80 46.02 46.22 373,487 -0.54(-1.16%)
Jun 04, 2021 46.77 46.91 46.53 46.76 92,507 +0.12(+0.26%)
Jun 03, 2021 46.49 46.64 46.07 46.63 123,378 -0.08(-0.16%)
Jun 02, 2021 47.30 47.30 46.63 46.71 246,101 -0.38(-0.81%)
Jun 01, 2021 46.89 47.18 46.82 47.09 148,057 +0.63(+1.35%)
May 28, 2021 46.61 46.66 46.23 46.46 120,085 -0.05(-0.10%)
May 27, 2021 46.45 46.63 46.37 46.51 91,329 +0.46(+0.99%)
May 26, 2021 46.04 46.11 45.71 46.05 114,701 +0.11(+0.25%)
May 25, 2021 46.56 46.60 45.88 45.94 125,096 -0.47(-1.00%)
May 24, 2021 46.35 46.54 46.05 46.41 246,976 +0.37(+0.80%)
May 21, 2021 46.23 46.51 45.95 46.04 134,567 +0.12(+0.27%)
May 20, 2021 45.97 46.05 45.70 45.91 201,082 +0.03(+0.06%)
May 19, 2021 46.04 46.05 45.38 45.88 174,819 -0.74(-1.59%)
May 18, 2021 47.35 47.35 46.63 46.62 207,267 -0.58(-1.23%)
May 17, 2021 46.85 47.25 46.49 47.20 168,095 +0.46(+0.98%)
May 14, 2021 46.45 46.81 46.43 46.75 206,403 +0.51(+1.11%)
May 13, 2021 45.62 46.35 45.50 46.23 181,411 +0.73(+1.61%)
May 12, 2021 46.74 46.74 45.42 45.50 274,239 -1.32(-2.82%)
May 11, 2021 46.05 46.86 45.86 46.82 402,238 +0.20(+0.43%)
May 10, 2021 47.40 47.56 46.60 46.62 566,608 -0.17(-0.37%)
May 07, 2021 46.45 46.92 46.17 46.80 416,698 +0.41(+0.88%)
May 06, 2021 46.23 46.39 45.61 46.39 261,498 +0.39(+0.85%)
May 05, 2021 45.83 46.06 45.42 46.00 550,432 +0.55(+1.21%)
May 04, 2021 44.63 45.45 44.52 45.45 173,516 +0.63(+1.40%)
May 03, 2021 44.53 45.08 44.46 44.82 173,194 +0.73(+1.66%)
Apr 30, 2021 44.33 44.55 43.98 44.09 151,089 -0.45(-1.00%)
Apr 29, 2021 44.64 44.65 44.12 44.53 138,101 +0.19(+0.43%)
Apr 28, 2021 44.31 44.50 44.25 44.34 77,832 +0.09(+0.21%)
Apr 27, 2021 44.29 44.35 43.99 44.25 110,017 -0.11(-0.26%)
Apr 26, 2021 44.24 44.56 44.17 44.36 182,199 +0.31(+0.71%)
Apr 23, 2021 43.53 44.15 43.45 44.05 87,494 +0.78(+1.80%)
Apr 22, 2021 43.94 43.94 43.21 43.27 117,486 -0.71(-1.62%)
Apr 21, 2021 43.24 44.00 43.17 43.98 127,955 +0.81(+1.87%)
Apr 20, 2021 43.77 43.77 42.98 43.18 177,951 -0.53(-1.22%)
Apr 19, 2021 43.96 43.99 43.45 43.71 146,442 -0.19(-0.43%)
Apr 16, 2021 43.76 43.99 43.72 43.90 170,251 +0.51(+1.18%)
Apr 15, 2021 43.27 43.42 42.95 43.39 136,953 +0.47(+1.08%)
Apr 14, 2021 42.66 43.13 42.66 42.92 85,043 +0.36(+0.85%)
Apr 13, 2021 42.84 42.84 42.35 42.56 128,274 -0.18(-0.42%)
Apr 12, 2021 42.60 42.76 42.55 42.74 389,112 +0.17(+0.40%)
Apr 09, 2021 42.38 42.57 42.21 42.57 87,705 +0.32(+0.76%)
Apr 08, 2021 42.25 42.27 41.84 42.25 102,091 +0.03(+0.07%)
Apr 07, 2021 42.91 42.91 42.13 42.22 120,058 -0.74(-1.72%)
Apr 06, 2021 42.97 43.12 42.79 42.96 113,093 +0.05(+0.11%)
Apr 05, 2021 42.97 43.04 42.64 42.91 167,818 +0.52(+1.23%)
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.