Indicators

Fidelity Materials MSCI ETF (NY: FMAT )

49.81 -0.94 (-1.85%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.48	46.54	46.11	46.34	120,403	-0.05(-0.10%)
May 27, 2021	46.33	46.51	46.25	46.39	91,571	+0.45(+0.99%)
May 26, 2021	45.92	45.99	45.59	45.93	115,004	+0.11(+0.25%)
May 25, 2021	46.43	46.47	45.76	45.82	125,427	-0.46(-1.00%)
May 24, 2021	46.23	46.42	45.93	46.28	247,630	+0.37(+0.80%)
May 21, 2021	46.10	46.39	45.83	45.91	134,923	+0.12(+0.27%)
May 20, 2021	45.85	45.93	45.58	45.79	201,614	+0.03(+0.06%)
May 19, 2021	45.91	45.93	45.26	45.76	175,281	-0.74(-1.59%)
May 18, 2021	47.22	47.22	46.51	46.50	207,815	-0.58(-1.23%)
May 17, 2021	46.73	47.12	46.37	47.08	168,540	+0.45(+0.98%)
May 14, 2021	46.33	46.69	46.30	46.62	206,949	+0.51(+1.11%)
May 13, 2021	45.50	46.23	45.38	46.11	181,891	+0.73(+1.61%)
May 12, 2021	46.61	46.61	45.30	45.38	274,964	-1.32(-2.82%)
May 11, 2021	45.93	46.74	45.73	46.70	403,302	+0.20(+0.43%)
May 10, 2021	47.28	47.44	46.47	46.50	568,108	-0.17(-0.37%)
May 07, 2021	46.33	46.79	46.04	46.67	417,801	+0.41(+0.88%)
May 06, 2021	46.10	46.26	45.49	46.26	262,190	+0.39(+0.85%)
May 05, 2021	45.71	45.94	45.30	45.88	551,888	+0.55(+1.21%)
May 04, 2021	44.51	45.33	44.40	45.33	173,975	+0.63(+1.40%)

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.