Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.53 +0.39 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.87	30.87	30.73	30.78	13,074	-0.14(-0.44%)
Nov 27, 2019	30.80	30.94	30.74	30.91	25,930	+0.13(+0.42%)
Nov 26, 2019	30.62	30.82	30.62	30.78	18,390	+0.15(+0.51%)
Nov 25, 2019	30.46	30.65	30.45	30.63	24,228	+0.23(+0.75%)
Nov 22, 2019	30.40	30.50	30.40	30.40	13,074	+0.04(+0.13%)
Nov 21, 2019	30.41	30.44	30.31	30.36	19,279	-0.04(-0.12%)
Nov 20, 2019	30.64	30.70	30.37	30.40	22,917	-0.35(-1.13%)
Nov 19, 2019	30.96	30.96	30.69	30.75	35,025	-0.06(-0.21%)
Nov 18, 2019	30.82	30.88	30.66	30.81	26,629	-0.09(-0.30%)
Nov 15, 2019	31.07	31.10	30.84	30.90	24,622	-0.03(-0.08%)
Nov 14, 2019	30.75	30.95	30.75	30.93	22,284	+0.13(+0.41%)
Nov 13, 2019	30.85	30.90	30.75	30.80	33,221	-0.16(-0.50%)
Nov 12, 2019	30.97	31.08	30.86	30.96	19,459	+0.06(+0.18%)
Nov 11, 2019	30.80	30.90	30.76	30.90	22,139	-0.01(-0.03%)
Nov 08, 2019	30.78	30.91	30.75	30.91	59,051	+0.11(+0.37%)
Nov 07, 2019	30.75	30.84	30.70	30.80	42,022	+0.19(+0.62%)
Nov 06, 2019	30.57	30.65	30.53	30.61	9,608	-0.01(-0.03%)
Nov 05, 2019	30.56	30.76	30.54	30.62	44,961	+0.09(+0.30%)
Nov 04, 2019	30.47	30.55	30.40	30.53	95,659	+0.24(+0.79%)

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.