Fidelity Materials MSCI ETF (NY: FMAT )

47.54 USD +0.43 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 47.12 47.61 47.10 47.54 61,386 +0.43(+0.91%)
Oct 19, 2021 47.18 47.18 46.84 47.11 71,338 +0.10(+0.21%)
Oct 18, 2021 46.73 47.07 46.55 47.01 117,326 +0.01(+0.02%)
Oct 15, 2021 47.19 47.28 46.97 47.00 64,945 +0.20(+0.43%)
Oct 14, 2021 46.33 46.85 46.16 46.80 56,111 +1.01(+2.21%)
Oct 13, 2021 45.68 45.94 45.28 45.79 67,170 +0.31(+0.68%)
Oct 12, 2021 45.43 45.70 45.39 45.48 90,519 +0.07(+0.15%)
Oct 11, 2021 45.51 46.06 45.40 45.41 107,478 +0.11(+0.24%)
Oct 08, 2021 45.65 45.66 45.28 45.30 45,673 -0.27(-0.59%)
Oct 07, 2021 45.32 46.04 45.32 45.57 38,722 +0.59(+1.31%)
Oct 06, 2021 44.70 44.98 44.21 44.98 63,161 -0.19(-0.42%)
Oct 05, 2021 44.85 45.38 44.58 45.17 86,980 +0.43(+0.96%)
Oct 04, 2021 45.00 45.29 44.49 44.74 151,651 -0.18(-0.40%)
Oct 01, 2021 44.49 45.16 44.10 44.92 65,770 +0.65(+1.47%)
Sep 30, 2021 45.07 45.28 44.27 44.27 51,695 -0.67(-1.49%)
Sep 29, 2021 45.13 45.17 44.91 44.94 42,936 -0.21(-0.47%)
Sep 28, 2021 45.53 45.64 45.04 45.15 52,571 -0.51(-1.12%)
Sep 27, 2021 45.18 45.84 45.18 45.66 127,204 +0.46(+1.02%)
Sep 24, 2021 45.02 45.43 45.02 45.20 30,768 -0.05(-0.11%)
Sep 23, 2021 44.87 45.55 44.87 45.25 51,612 +0.68(+1.53%)
Sep 22, 2021 44.43 45.01 44.43 44.57 51,674 +0.45(+1.02%)
Sep 21, 2021 44.47 44.49 43.85 44.12 71,303 -0.10(-0.23%)
Sep 20, 2021 44.09 44.36 43.62 44.22 146,742 -0.93(-2.06%)
Sep 17, 2021 45.91 45.91 45.01 45.15 69,732 -1.12(-2.42%)
Sep 16, 2021 46.74 46.74 45.95 46.27 53,684 -0.55(-1.17%)
Sep 15, 2021 46.33 46.88 46.33 46.82 29,663 +0.57(+1.23%)
Sep 14, 2021 46.98 46.98 46.15 46.25 248,578 -0.55(-1.18%)
Sep 13, 2021 47.20 47.21 46.53 46.80 106,126 -0.01(-0.02%)
Sep 10, 2021 47.13 47.39 46.80 46.81 83,841 -0.06(-0.13%)
Sep 09, 2021 46.76 47.20 46.76 46.87 155,124 -0.01(-0.03%)
Sep 08, 2021 47.25 47.25 46.77 46.88 51,818 -0.48(-1.01%)
Sep 07, 2021 47.57 47.58 47.32 47.36 176,194 -0.37(-0.78%)
Sep 03, 2021 47.94 48.00 47.72 47.73 62,312 -0.27(-0.56%)
Sep 02, 2021 47.84 48.13 47.84 48.00 544,886 +0.26(+0.54%)
Sep 01, 2021 47.74 47.90 47.21 47.74 76,564 -0.07(-0.15%)
Aug 31, 2021 47.98 47.98 47.60 47.81 63,239 -0.18(-0.38%)
Aug 30, 2021 48.23 48.25 47.97 47.99 42,760 -0.09(-0.19%)
Aug 27, 2021 47.50 48.21 47.50 48.08 58,121 +0.75(+1.58%)
Aug 26, 2021 47.65 47.75 47.27 47.33 39,245 -0.37(-0.78%)
Aug 25, 2021 47.40 47.85 47.23 47.70 55,975 +0.23(+0.48%)
Aug 24, 2021 47.30 47.59 47.30 47.47 163,957 +0.37(+0.79%)
Aug 23, 2021 46.94 47.20 46.83 47.10 44,076 +0.47(+1.01%)
Aug 20, 2021 46.28 46.72 46.28 46.63 50,534 +0.32(+0.69%)
Aug 19, 2021 46.31 46.56 46.12 46.31 96,647 -0.59(-1.26%)
Aug 18, 2021 47.15 47.49 46.88 46.90 59,302 -0.46(-0.97%)
Aug 17, 2021 47.68 47.68 46.83 47.36 144,700 -0.62(-1.29%)
Aug 16, 2021 47.97 48.04 47.42 47.98 54,600 -0.28(-0.58%)
Aug 13, 2021 48.32 48.35 48.15 48.26 41,016 +0.03(+0.06%)
Aug 12, 2021 48.34 48.35 47.74 48.23 64,553 -0.08(-0.17%)
Aug 11, 2021 47.99 48.31 47.80 48.31 70,759 +0.68(+1.43%)
Aug 10, 2021 46.91 47.79 46.88 47.63 86,601 +0.75(+1.60%)
Aug 09, 2021 46.75 46.96 46.51 46.88 55,037 +0.01(+0.02%)
Aug 06, 2021 46.39 46.92 46.39 46.87 56,176 +0.68(+1.47%)
Aug 05, 2021 46.38 46.68 46.16 46.19 47,980 -0.03(-0.06%)
Aug 04, 2021 46.66 46.74 46.20 46.22 48,346 -0.63(-1.34%)
Aug 03, 2021 46.41 46.83 45.96 46.85 228,142 +0.48(+1.04%)
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.