Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

52.37 +0.17 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.20 28.29 27.94 28.20 42,225 -0.03(-0.10%)
May 28, 2020 28.43 28.50 28.12 28.23 39,249 +0.09(+0.33%)
May 27, 2020 28.06 28.15 27.78 28.14 27,364 +0.45(+1.61%)
May 26, 2020 27.53 27.84 27.46 27.69 40,831 +0.79(+2.93%)
May 22, 2020 26.97 26.97 26.70 26.90 17,513 -0.06(-0.23%)
May 21, 2020 27.08 27.20 26.85 26.96 25,737 -0.17(-0.62%)
May 20, 2020 27.05 27.39 27.05 27.13 28,999 +0.42(+1.57%)
May 19, 2020 26.82 27.09 26.71 26.71 17,911 -0.24(-0.90%)
May 18, 2020 26.54 27.10 26.54 26.95 30,439 +1.30(+5.07%)
May 15, 2020 25.41 25.65 25.34 25.65 17,835 +0.28(+1.10%)
May 14, 2020 24.65 25.39 24.29 25.37 24,164 +0.27(+1.08%)
May 13, 2020 25.60 25.80 24.89 25.10 36,272 -0.70(-2.71%)
May 12, 2020 26.28 26.38 25.77 25.80 23,144 -0.46(-1.74%)
May 11, 2020 26.40 26.40 25.96 26.26 33,185 -0.43(-1.60%)
May 08, 2020 26.20 26.68 26.20 26.68 33,737 +0.74(+2.87%)
May 07, 2020 25.69 26.13 25.69 25.94 215,372 +0.49(+1.94%)
May 06, 2020 25.99 26.00 25.43 25.45 26,453 -0.45(-1.73%)
May 05, 2020 26.26 26.26 25.84 25.89 38,249 +0.11(+0.43%)
May 04, 2020 25.57 25.78 25.30 25.78 40,467 +0.03(+0.11%)
May 01, 2020 25.99 25.99 25.54 25.75 35,348 -0.61(-2.30%)
Apr 30, 2020 26.80 26.80 26.30 26.36 27,100 -0.79(-2.91%)
Apr 29, 2020 26.85 27.29 26.85 27.15 35,974 +0.81(+3.07%)
Apr 28, 2020 26.28 26.51 26.06 26.34 17,624 +0.47(+1.80%)
Apr 27, 2020 25.30 25.98 25.26 25.87 20,372 +0.77(+3.08%)
Apr 24, 2020 24.92 25.20 24.69 25.10 37,282 +0.44(+1.77%)
Apr 23, 2020 24.65 25.24 24.65 24.66 18,406 +0.09(+0.38%)
Apr 22, 2020 24.54 24.70 24.33 24.57 26,483 +0.50(+2.09%)
Apr 21, 2020 24.10 24.30 24.05 24.07 22,214 -0.61(-2.45%)
Apr 20, 2020 24.89 25.19 24.60 24.67 26,564 -0.61(-2.43%)
Apr 17, 2020 24.86 25.33 24.86 25.29 27,935 +0.96(+3.94%)
Apr 16, 2020 24.44 24.45 23.88 24.33 32,167 -0.10(-0.42%)
Apr 15, 2020 24.77 24.77 24.31 24.43 32,647 -1.16(-4.54%)
Apr 14, 2020 25.74 25.98 25.44 25.59 48,408 +0.31(+1.21%)
Apr 13, 2020 25.69 25.73 25.07 25.29 147,404 -0.62(-2.41%)
Apr 09, 2020 25.21 26.00 25.21 25.91 71,234 +1.11(+4.47%)
Apr 08, 2020 23.96 24.85 23.67 24.80 42,210 +1.17(+4.96%)
Apr 07, 2020 23.98 24.44 23.59 23.63 43,871 +0.50(+2.17%)
Apr 06, 2020 22.44 23.25 22.44 23.13 68,427 +1.61(+7.48%)
Apr 03, 2020 21.98 22.30 21.43 21.52 26,968 -0.57(-2.57%)
Apr 02, 2020 21.75 22.54 21.74 22.09 23,552 +0.31(+1.41%)
Apr 01, 2020 21.92 22.34 21.78 21.78 46,801 -1.02(-4.49%)
Mar 31, 2020 22.85 23.33 22.69 22.80 74,147 -0.25(-1.09%)
Mar 30, 2020 22.59 23.05 22.38 23.05 83,244 +0.67(+2.99%)
Mar 27, 2020 22.45 22.75 22.22 22.38 51,465 -0.83(-3.57%)
Mar 26, 2020 22.51 23.30 22.51 23.21 72,540 +1.06(+4.79%)
Mar 25, 2020 21.78 22.99 21.40 22.15 49,518 +0.51(+2.37%)
Mar 24, 2020 20.61 21.69 20.49 21.64 71,160 +2.27(+11.73%)
Mar 23, 2020 20.17 20.30 19.32 19.37 117,313 -0.94(-4.64%)
Mar 20, 2020 21.42 21.42 20.07 20.31 31,158 -0.82(-3.87%)
Mar 19, 2020 20.24 21.44 19.82 21.13 76,964 +0.76(+3.72%)
Mar 18, 2020 20.74 21.47 19.37 20.37 73,575 -1.92(-8.63%)
Mar 17, 2020 21.13 22.29 20.61 22.29 91,265 +1.51(+7.28%)
Mar 16, 2020 20.91 21.67 20.28 20.78 187,280 -2.66(-11.33%)
Mar 13, 2020 23.04 23.44 21.76 23.44 73,287 +1.52(+6.94%)
Mar 12, 2020 22.37 23.30 21.70 21.92 79,744 -2.36(-9.71%)
Mar 11, 2020 24.78 24.78 23.89 24.27 42,538 -1.22(-4.79%)
Mar 10, 2020 25.51 25.51 24.25 25.50 55,604 +0.87(+3.52%)
Mar 09, 2020 25.00 25.51 24.55 24.63 101,702 -2.57(-9.46%)
Mar 06, 2020 27.20 27.35 26.65 27.20 35,993 -0.67(-2.42%)
Mar 05, 2020 28.06 28.23 27.70 27.87 49,254 -0.89(-3.10%)
Mar 04, 2020 28.20 28.77 27.89 28.77 22,113 +1.03(+3.72%)
Mar 03, 2020 27.98 28.42 27.36 27.74 912,388 -0.18(-0.66%)
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.