Fidelity Materials MSCI ETF (NY: FMAT )

53.44 +0.97 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.75 45.75 45.38 45.58 66,326 -0.17(-0.38%)
Aug 30, 2021 45.99 46.00 45.74 45.76 44,847 -0.09(-0.19%)
Aug 27, 2021 45.29 45.96 45.29 45.84 60,958 +0.72(+1.58%)
Aug 26, 2021 45.43 45.53 45.07 45.13 41,160 -0.35(-0.78%)
Aug 25, 2021 45.19 45.62 45.03 45.48 58,707 +0.22(+0.48%)
Aug 24, 2021 45.10 45.37 45.10 45.26 171,960 +0.35(+0.79%)
Aug 23, 2021 44.76 45.00 44.65 44.91 46,227 +0.45(+1.01%)
Aug 20, 2021 44.13 44.55 44.13 44.46 53,000 +0.31(+0.69%)
Aug 19, 2021 44.15 44.40 43.97 44.15 101,365 -0.56(-1.26%)
Aug 18, 2021 44.96 45.28 44.70 44.72 62,196 -0.44(-0.97%)
Aug 17, 2021 45.46 45.46 44.65 45.16 151,763 -0.59(-1.29%)
Aug 16, 2021 45.74 45.80 45.21 45.75 57,265 -0.27(-0.58%)
Aug 13, 2021 46.07 46.10 45.91 46.01 43,018 +0.03(+0.06%)
Aug 12, 2021 46.09 46.09 45.52 45.99 67,704 -0.08(-0.17%)
Aug 11, 2021 45.76 46.06 45.58 46.06 74,213 +0.65(+1.43%)
Aug 10, 2021 44.73 45.57 44.70 45.41 90,828 +0.72(+1.60%)
Aug 09, 2021 44.57 44.77 44.35 44.70 57,723 +0.01(+0.02%)
Aug 06, 2021 44.23 44.74 44.23 44.69 58,918 +0.65(+1.47%)
Aug 05, 2021 44.22 44.50 44.01 44.04 50,322 -0.03(-0.06%)
Aug 04, 2021 44.49 44.56 44.05 44.07 50,706 -0.60(-1.34%)
Aug 03, 2021 44.25 44.65 43.82 44.67 239,279 +0.46(+1.04%)
Aug 02, 2021 44.90 45.24 44.18 44.21 70,931 -0.51(-1.15%)
Jul 30, 2021 44.54 45.05 44.54 44.73 57,920 +0.09(+0.19%)
Jul 29, 2021 44.37 44.81 44.34 44.64 78,507 +0.58(+1.32%)
Jul 28, 2021 43.83 44.22 43.57 44.06 44,652 +0.17(+0.39%)
Jul 27, 2021 43.53 44.04 43.15 43.89 92,750 +0.02(+0.04%)
Jul 26, 2021 43.50 43.87 43.50 43.87 78,637 +0.43(+0.99%)
Jul 23, 2021 43.33 43.46 42.96 43.44 145,186 +0.27(+0.62%)
Jul 22, 2021 43.29 43.29 42.83 43.17 294,994 -0.09(-0.20%)
Jul 21, 2021 43.03 43.38 43.03 43.26 191,703 +0.50(+1.16%)
Jul 20, 2021 42.11 43.01 42.02 42.76 145,373 +0.58(+1.38%)
Jul 19, 2021 42.43 42.43 41.83 42.18 269,384 -0.92(-2.15%)
Jul 16, 2021 43.95 43.95 43.05 43.11 92,050 -0.76(-1.74%)
Jul 15, 2021 43.72 44.15 43.57 43.87 91,367 -0.04(-0.09%)
Jul 14, 2021 44.15 44.46 43.80 43.91 53,611 -0.07(-0.15%)
Jul 13, 2021 44.37 44.50 43.92 43.97 82,749 -0.54(-1.22%)
Jul 12, 2021 44.12 44.62 43.99 44.52 89,037 +0.14(+0.32%)
Jul 09, 2021 43.92 44.43 43.92 44.37 120,731 +0.95(+2.20%)
Jul 08, 2021 43.37 43.70 43.07 43.42 216,986 -0.67(-1.51%)
Jul 07, 2021 43.59 44.09 43.52 44.09 105,029 +0.46(+1.05%)
Jul 06, 2021 44.34 44.34 43.33 43.63 131,372 -0.72(-1.63%)
Jul 02, 2021 44.35 44.38 44.08 44.35 170,175 +0.02(+0.04%)
Jul 01, 2021 44.31 44.43 44.08 44.34 140,041 +0.28(+0.63%)
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%)
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.