Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.14 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.71	29.96	29.70	29.96	36,898	+0.28(+0.95%)
Jun 27, 2019	29.54	29.68	29.54	29.67	15,269	+0.18(+0.62%)
Jun 26, 2019	29.54	29.60	29.47	29.49	14,490	-0.03(-0.10%)
Jun 25, 2019	29.55	29.63	29.44	29.52	31,470	+0.02(+0.07%)
Jun 24, 2019	29.47	29.55	29.46	29.50	25,473	+0.05(+0.15%)
Jun 21, 2019	29.47	29.53	29.41	29.45	28,468	-0.06(-0.21%)
Jun 20, 2019	29.56	29.64	29.35	29.52	25,099	+0.29(+0.99%)
Jun 19, 2019	29.33	29.33	29.09	29.23	22,781	-0.05(-0.19%)
Jun 18, 2019	29.24	29.49	29.24	29.28	15,141	+0.28(+0.97%)
Jun 17, 2019	29.24	29.24	29.00	29.00	70,283	-0.27(-0.91%)
Jun 14, 2019	29.36	29.36	29.19	29.27	18,173	-0.11(-0.38%)
Jun 13, 2019	29.32	29.40	29.32	29.38	16,820	+0.16(+0.56%)
Jun 12, 2019	29.14	29.24	29.11	29.22	105,187	+0.07(+0.25%)
Jun 11, 2019	29.33	29.39	29.09	29.14	716,389	+0.04(+0.12%)
Jun 10, 2019	29.18	29.26	29.09	29.11	22,305	+0.07(+0.25%)
Jun 07, 2019	28.97	29.14	28.90	29.04	27,645	+0.20(+0.69%)
Jun 06, 2019	28.65	28.89	28.52	28.84	14,096	+0.29(+1.02%)
Jun 05, 2019	28.53	28.55	28.20	28.55	17,360	+0.15(+0.51%)
Jun 04, 2019	27.82	28.40	27.74	28.40	26,935	+0.88(+3.20%)

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.