Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.61 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2016	19.97	20.19	19.90	19.92	34,028	-0.03(-0.13%)
Feb 26, 2016	19.85	20.02	19.84	19.94	9,086	+0.30(+1.53%)
Feb 25, 2016	19.44	19.67	19.33	19.65	4,203	+0.20(+1.01%)
Feb 24, 2016	19.03	19.45	18.92	19.45	30,233	+0.23(+1.18%)
Feb 23, 2016	19.53	19.53	19.17	19.22	28,163	-0.42(-2.12%)
Feb 22, 2016	19.51	19.73	19.51	19.64	150,725	+0.33(+1.73%)
Feb 19, 2016	19.39	19.39	19.21	19.30	9,856	-0.18(-0.92%)
Feb 18, 2016	19.63	19.63	19.41	19.48	7,887	-0.09(-0.48%)
Feb 17, 2016	19.35	19.67	19.35	19.58	17,186	+0.37(+1.92%)
Feb 16, 2016	19.11	19.21	19.00	19.21	6,322	+0.30(+1.59%)
Feb 12, 2016	18.61	18.91	18.91	18.91	5,490	+0.45(+2.45%)
Feb 11, 2016	18.49	18.64	18.31	18.46	24,787	-0.36(-1.91%)
Feb 10, 2016	18.99	19.22	18.80	18.81	14,294	-0.14(-0.72%)
Feb 09, 2016	18.58	18.95	18.58	18.95	5,787	+0.22(+1.17%)
Feb 08, 2016	19.06	19.06	18.52	18.73	14,488	-0.46(-2.38%)
Feb 05, 2016	19.38	19.47	19.19	19.19	7,337	-0.23(-1.16%)
Feb 04, 2016	19.02	19.60	19.02	19.41	461,272	+0.43(+2.25%)
Feb 03, 2016	18.67	19.00	18.40	18.99	9,865	+0.50(+2.69%)
Feb 02, 2016	18.58	18.58	18.40	18.49	10,879	-0.17(-0.89%)

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.