Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.56 +0.42 (+0.82%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.17	24.18	24.05	24.13	20,026	-0.12(-0.49%)
May 28, 2015	24.12	24.24	24.07	24.24	9,971	+0.03(+0.10%)
May 27, 2015	24.11	24.23	24.03	24.22	59,428	+0.19(+0.78%)
May 26, 2015	24.24	24.24	23.97	24.03	21,989	-0.35(-1.42%)
May 22, 2015	24.36	24.38	24.38	24.38	17,838	-0.02(-0.07%)
May 21, 2015	24.35	24.44	24.29	24.40	10,190	+0.08(+0.35%)
May 20, 2015	24.30	24.41	24.28	24.31	9,879	+0.00(+0.00%)
May 19, 2015	24.48	24.48	24.27	24.31	25,643	-0.16(-0.66%)
May 18, 2015	24.41	24.47	24.38	24.47	10,236	-0.01(-0.03%)
May 15, 2015	24.37	24.48	24.30	24.48	16,263	+0.05(+0.21%)
May 14, 2015	24.29	24.43	24.29	24.43	26,589	+0.29(+1.19%)
May 13, 2015	24.12	24.26	24.09	24.14	43,685	-0.02(-0.08%)
May 12, 2015	24.16	24.24	24.14	24.16	13,925	-0.21(-0.87%)
May 11, 2015	24.45	24.49	24.37	24.37	38,999	-0.11(-0.44%)
May 08, 2015	24.37	24.56	24.37	24.48	32,642	+0.41(+1.72%)
May 07, 2015	24.02	24.11	23.89	24.07	41,934	+0.04(+0.18%)
May 06, 2015	24.12	24.17	23.97	24.02	19,522	+0.00(+0.00%)
May 05, 2015	24.29	24.41	23.97	24.02	24,640	-0.27(-1.12%)
May 04, 2015	24.43	24.49	24.29	24.29	25,792	-0.06(-0.24%)

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.