Fidelity Materials MSCI ETF (NY: FMAT )

53.47 +1.00 (+1.91%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.76 37.77 36.83 37.01 55,904 -0.74(-1.96%)
Jan 28, 2021 37.53 37.88 37.47 37.75 49,124 +0.64(+1.73%)
Jan 27, 2021 37.66 37.66 36.69 37.10 160,297 -1.15(-3.02%)
Jan 26, 2021 39.02 39.02 38.25 38.26 73,221 -0.55(-1.41%)
Jan 25, 2021 38.86 38.93 38.15 38.81 251,689 -0.25(-0.63%)
Jan 22, 2021 38.80 39.10 38.68 39.05 64,887 -0.13(-0.34%)
Jan 21, 2021 39.78 39.80 39.17 39.18 90,631 -0.61(-1.52%)
Jan 20, 2021 39.88 39.88 39.63 39.79 144,679 +0.12(+0.31%)
Jan 19, 2021 39.86 39.86 39.50 39.67 196,436 +0.17(+0.43%)
Jan 15, 2021 39.88 39.88 39.08 39.50 58,229 -0.62(-1.53%)
Jan 14, 2021 40.36 40.39 40.06 40.11 73,013 -0.10(-0.26%)
Jan 13, 2021 40.74 40.76 40.08 40.22 105,096 -0.50(-1.23%)
Jan 12, 2021 40.20 40.80 40.04 40.72 102,392 +0.55(+1.37%)
Jan 11, 2021 39.61 40.31 39.36 40.17 299,218 +0.00(+0.00%)
Jan 08, 2021 40.58 40.60 39.67 40.17 202,588 -0.26(-0.66%)
Jan 07, 2021 40.48 40.65 40.26 40.43 146,844 +0.28(+0.71%)
Jan 06, 2021 38.91 40.41 38.91 40.15 142,071 +1.70(+4.43%)
Jan 05, 2021 37.56 38.59 37.56 38.45 47,663 +0.88(+2.34%)
Jan 04, 2021 38.25 38.47 37.38 37.57 119,623 -0.40(-1.05%)
Dec 31, 2020 37.96 37.96 37.96 45,584 +0.15(+0.40%)
Dec 30, 2020 37.29 37.88 37.29 37.81 45,584 +0.58(+1.55%)
Dec 29, 2020 37.58 37.58 37.09 37.23 46,223 -0.12(-0.33%)
Dec 28, 2020 37.88 37.94 37.36 37.36 58,317 -0.19(-0.52%)
Dec 24, 2020 37.50 37.55 37.23 37.55 38,150 +0.21(+0.57%)
Dec 23, 2020 37.46 37.68 37.33 37.34 34,668 +0.09(+0.25%)
Dec 22, 2020 37.51 37.51 37.19 37.24 35,233 -0.16(-0.43%)
Dec 21, 2020 36.97 37.50 36.73 37.41 36,370 -0.19(-0.50%)
Dec 18, 2020 37.76 37.76 37.30 37.59 65,838 +0.04(+0.11%)
Dec 17, 2020 37.37 37.57 37.30 37.55 74,464 +0.46(+1.24%)
Dec 16, 2020 37.32 37.32 36.93 37.09 34,973 -0.11(-0.30%)
Dec 15, 2020 36.83 37.22 36.74 37.21 37,575 +0.73(+2.02%)
Dec 14, 2020 37.19 37.34 36.47 36.47 32,459 -0.48(-1.30%)
Dec 11, 2020 36.95 37.11 36.65 36.95 20,166 -0.24(-0.63%)
Dec 10, 2020 37.21 37.39 37.02 37.19 19,513 -0.18(-0.48%)
Dec 09, 2020 37.41 37.53 36.95 37.37 33,840 +0.08(+0.23%)
Dec 08, 2020 36.87 37.30 36.86 37.28 24,026 +0.24(+0.64%)
Dec 07, 2020 37.22 37.27 36.92 37.05 32,654 -0.20(-0.53%)
Dec 04, 2020 36.68 37.24 36.68 37.24 41,925 +0.83(+2.27%)
Dec 03, 2020 36.77 36.87 36.37 36.42 53,070 -0.24(-0.66%)
Dec 02, 2020 37.06 37.06 36.56 36.66 55,637 -0.40(-1.07%)
Dec 01, 2020 37.05 37.21 36.83 37.06 55,086 +0.51(+1.40%)
Nov 30, 2020 36.75 36.88 36.39 36.55 76,514 -0.45(-1.22%)
Nov 27, 2020 37.05 37.05 36.81 37.00 20,485 +0.18(+0.49%)
Nov 25, 2020 37.22 37.22 36.75 36.82 42,880 -0.41(-1.11%)
Nov 24, 2020 36.72 37.31 36.67 37.23 53,834 +0.91(+2.51%)
Nov 23, 2020 36.28 36.47 36.17 36.32 119,395 +0.36(+0.99%)
Nov 20, 2020 35.97 36.09 35.80 35.96 23,350 +0.00(+0.00%)
Nov 19, 2020 35.77 36.02 35.50 35.96 47,206 +0.10(+0.29%)
Nov 18, 2020 36.35 36.39 35.86 35.86 62,747 -0.33(-0.91%)
Nov 17, 2020 36.03 36.23 35.69 36.19 66,322 -0.08(-0.23%)
Nov 16, 2020 36.35 36.35 35.90 36.27 70,065 +0.71(+1.99%)
Nov 13, 2020 35.15 35.63 35.15 35.56 66,231 +0.70(+2.02%)
Nov 12, 2020 35.43 35.43 34.64 34.86 87,003 -0.69(-1.95%)
Nov 11, 2020 36.19 36.19 35.34 35.55 56,614 -0.50(-1.39%)
Nov 10, 2020 35.65 36.12 35.65 36.06 37,397 +0.43(+1.22%)
Nov 09, 2020 36.69 37.15 35.62 35.62 168,484 +0.75(+2.16%)
Nov 06, 2020 35.00 35.20 34.77 34.87 41,819 +0.05(+0.14%)
Nov 05, 2020 34.19 35.03 34.19 34.82 120,695 +1.37(+4.08%)
Nov 04, 2020 33.93 34.03 33.14 33.46 64,340 -0.66(-1.93%)
Nov 03, 2020 33.94 34.20 33.76 34.11 42,058 +0.61(+1.82%)
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.