Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.28 -0.39 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.18	31.18	30.52	30.52	51,767	-0.56(-1.80%)
Feb 27, 2018	31.48	31.49	31.08	31.08	46,985	-0.43(-1.35%)
Feb 26, 2018	31.50	31.52	31.21	31.50	123,398	+0.12(+0.40%)
Feb 23, 2018	31.14	31.38	31.00	31.38	65,949	+0.40(+1.29%)
Feb 22, 2018				30.98	84,498	+0.18(+0.58%)
Feb 21, 2018	30.93	31.36	30.80	30.80	70,205	-0.12(-0.40%)
Feb 20, 2018	30.98	31.16	30.86	30.93	287,493	-0.20(-0.63%)
Feb 16, 2018		31.12	31.12	31.12	0	+0.02(+0.06%)
Feb 15, 2018	31.09	31.12	30.72	31.11	122,590	+0.24(+0.78%)
Feb 14, 2018	30.21	30.94	30.21	30.87	82,330	+0.43(+1.43%)
Feb 13, 2018	30.35	30.52	30.28	30.43	66,053	+0.04(+0.15%)
Feb 12, 2018	30.02	30.58	29.98	30.39	174,162	+0.48(+1.60%)
Feb 09, 2018	29.69	30.00	28.94	29.91	478,291	+0.56(+1.90%)
Feb 08, 2018	30.51	30.55	29.35	29.35	91,448	-1.19(-3.89%)
Feb 07, 2018	30.62	30.93	30.54	30.54	115,559	-0.14(-0.46%)
Feb 06, 2018	29.29	30.76	29.16	30.68	249,408	+0.32(+1.05%)
Feb 05, 2018	30.80	31.10	29.85	30.36	289,220	-0.70(-2.26%)
Feb 02, 2018	31.64	31.70	30.97	31.06	390,611	-0.75(-2.37%)

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.