Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

51.35 -0.26 (-0.50%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.14	18.64	18.14	18.64	23,564	+0.61(+3.37%)
Jan 28, 2016	18.15	18.15	17.95	18.03	9,664	+0.05(+0.26%)
Jan 27, 2016	18.10	18.35	17.98	17.98	11,884	-0.15(-0.82%)
Jan 26, 2016	17.96	18.16	17.88	18.13	9,773	+0.31(+1.73%)
Jan 25, 2016	18.28	18.28	17.79	17.82	386,034	-0.59(-3.21%)
Jan 22, 2016	18.40	18.58	18.28	18.41	6,907	+0.30(+1.65%)
Jan 21, 2016	18.04	18.18	17.87	18.11	470,867	+0.15(+0.86%)
Jan 20, 2016	17.81	18.10	17.37	17.96	45,991	-0.10(-0.57%)
Jan 19, 2016	18.49	18.49	17.87	18.06	337,160	-0.27(-1.45%)
Jan 15, 2016	18.26	18.33	18.33	18.33	41,121	-0.37(-1.97%)
Jan 14, 2016	18.50	18.81	18.35	18.70	32,223	+0.27(+1.44%)
Jan 13, 2016	18.99	18.99	18.40	18.43	73,434	-0.45(-2.40%)
Jan 12, 2016	18.96	19.06	18.66	18.88	271,183	+0.02(+0.10%)
Jan 11, 2016	19.23	19.35	18.74	18.86	384,372	-0.23(-1.22%)
Jan 08, 2016	19.48	19.48	19.07	19.10	57,595	-0.22(-1.15%)
Jan 07, 2016	19.54	19.66	19.26	19.32	62,313	-0.56(-2.84%)
Jan 06, 2016	20.10	20.12	19.82	19.88	16,641	-0.46(-2.27%)
Jan 05, 2016	20.45	20.45	20.30	20.35	99,476	-0.04(-0.19%)

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.