Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

52.18 +0.10 (+0.19%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.47	29.75	29.47	29.67	22,868	+0.22(+0.73%)
Sep 27, 2019	29.57	29.69	29.37	29.46	19,393	-0.11(-0.38%)
Sep 26, 2019	29.57	29.64	29.42	29.57	24,871	-0.07(-0.23%)
Sep 25, 2019	29.37	29.68	29.35	29.64	14,223	+0.24(+0.81%)
Sep 24, 2019	29.82	29.82	29.35	29.40	79,913	-0.37(-1.23%)
Sep 23, 2019	29.64	29.86	29.57	29.76	24,014	-0.01(-0.04%)
Sep 20, 2019	29.94	30.02	29.73	29.77	12,093	-0.10(-0.33%)
Sep 19, 2019	29.93	30.04	29.85	29.87	15,961	+0.05(+0.17%)
Sep 18, 2019	29.86	29.90	29.65	29.82	18,555	-0.02(-0.08%)
Sep 17, 2019	29.70	29.91	29.58	29.85	97,989	+0.12(+0.40%)
Sep 16, 2019	30.08	30.08	29.71	29.73	85,938	-0.40(-1.33%)
Sep 13, 2019	29.98	30.23	29.98	30.13	31,533	+0.30(+1.01%)
Sep 12, 2019	29.83	29.94	29.66	29.83	29,382	+0.16(+0.55%)
Sep 11, 2019	29.37	29.68	29.21	29.66	18,123	+0.37(+1.25%)
Sep 10, 2019	28.95	29.31	28.95	29.30	15,748	+0.34(+1.17%)
Sep 09, 2019	29.06	29.06	28.92	28.96	18,274	-0.03(-0.09%)
Sep 06, 2019	28.95	29.08	28.87	28.99	15,219	+0.09(+0.32%)
Sep 05, 2019	29.02	29.10	28.90	28.90	15,476	+0.15(+0.51%)
Sep 04, 2019	28.66	28.75	28.61	28.75	36,292	+0.36(+1.25%)

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.