Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.14 -0.47 (-0.91%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.46	26.46	26.23	26.36	182,744	-0.11(-0.43%)
Jan 30, 2017	26.74	26.74	26.37	26.47	249,773	-0.31(-1.14%)
Jan 27, 2017	26.84	26.84	26.70	26.78	118,378	-0.03(-0.13%)
Jan 26, 2017	26.86	26.94	26.70	26.81	148,346	+0.02(+0.07%)
Jan 25, 2017	26.78	26.84	26.57	26.79	231,662	+0.17(+0.62%)
Jan 24, 2017	26.13	26.70	26.13	26.63	168,972	+0.68(+2.62%)
Jan 23, 2017	25.94	25.96	25.78	25.95	63,197	+0.08(+0.30%)
Jan 20, 2017	25.78	25.95	25.74	25.87	92,433	+0.20(+0.78%)
Jan 19, 2017	25.93	25.93	25.57	25.67	43,721	-0.21(-0.81%)
Jan 18, 2017	25.77	25.89	25.72	25.88	110,291	+0.20(+0.78%)
Jan 17, 2017	25.83	25.83	25.62	25.68	62,039	-0.15(-0.57%)
Jan 13, 2017		25.83	25.83	25.83	0	-0.01(-0.03%)
Jan 12, 2017	25.91	25.91	25.64	25.83	88,673	-0.09(-0.34%)
Jan 11, 2017	25.74	25.92	25.70	25.92	65,486	+0.20(+0.77%)
Jan 10, 2017	25.62	25.77	25.59	25.72	227,119	+0.13(+0.52%)
Jan 09, 2017	25.67	25.84	25.59	25.59	62,683	-0.05(-0.20%)
Jan 06, 2017	25.86	25.86	25.56	25.64	238,824	-0.10(-0.41%)
Jan 05, 2017	25.88	25.89	25.64	25.75	69,056	-0.08(-0.30%)
Jan 04, 2017	25.48	25.84	25.48	25.83	147,440	+0.48(+1.89%)

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.