Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.61 -0.51 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.58	22.89	22.55	22.68	28,879	-0.03(-0.11%)
Jan 29, 2015	22.57	22.74	22.36	22.70	29,548	+0.20(+0.90%)
Jan 28, 2015	22.98	22.98	22.47	22.50	43,200	-0.38(-1.66%)
Jan 27, 2015	22.73	23.04	22.69	22.88	39,753	-0.17(-0.73%)
Jan 26, 2015	22.97	23.06	22.86	23.05	16,428	+0.16(+0.70%)
Jan 23, 2015	23.25	23.25	22.89	22.89	14,361	-0.45(-1.92%)
Jan 22, 2015	23.13	23.34	22.99	23.34	15,509	+0.32(+1.40%)
Jan 21, 2015	22.73	23.02	22.72	23.02	17,587	+0.20(+0.89%)
Jan 20, 2015	22.91	22.91	22.61	22.81	20,604	+0.01(+0.04%)
Jan 16, 2015	22.47	22.81	22.47	22.80	16,642	+0.29(+1.28%)
Jan 15, 2015	22.64	22.74	22.51	22.52	27,646	-0.02(-0.07%)
Jan 14, 2015	22.48	22.57	22.21	22.53	38,010	-0.26(-1.15%)
Jan 13, 2015	23.20	23.20	22.63	22.80	36,972	-0.21(-0.92%)
Jan 12, 2015	23.09	23.09	22.79	23.01	14,004	-0.05(-0.22%)
Jan 09, 2015	23.31	23.31	22.98	23.06	26,797	-0.14(-0.58%)
Jan 08, 2015	22.92	23.23	22.91	23.19	20,170	+0.52(+2.28%)
Jan 07, 2015	22.58	22.69	22.57	22.68	12,595	+0.19(+0.83%)
Jan 06, 2015	22.80	22.80	22.37	22.49	1,865,866	-0.28(-1.23%)
Jan 05, 2015	23.23	23.23	22.64	22.77	40,405	-0.54(-2.32%)

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.