Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

52.37 +0.17 (+0.33%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 30.52 30.52 30.21 30.24 35,219 -0.27(-0.89%)
May 30, 2018 30.32 30.59 30.32 30.51 25,947 +0.35(+1.17%)
May 29, 2018 30.38 30.51 30.08 30.16 46,464 -0.44(-1.43%)
May 25, 2018 30.59 30.59 30.59 0 -0.12(-0.41%)
May 24, 2018 30.72 30.84 30.57 30.72 23,347 -0.11(-0.35%)
May 23, 2018 30.75 30.83 30.56 30.83 38,810 -0.07(-0.23%)
May 22, 2018 31.18 31.24 30.86 30.90 43,192 -0.22(-0.72%)
May 21, 2018 31.10 31.18 31.00 31.12 47,797 +0.12(+0.40%)
May 18, 2018 30.91 31.08 30.90 31.00 42,155 +0.04(+0.14%)
May 17, 2018 30.83 31.04 30.82 30.95 28,727 +0.12(+0.40%)
May 16, 2018 30.45 30.88 30.45 30.83 162,711 +0.38(+1.26%)
May 15, 2018 30.35 30.50 30.23 30.44 54,240 -0.07(-0.23%)
May 14, 2018 30.54 30.65 30.42 30.51 65,411 +0.04(+0.15%)
May 11, 2018 30.48 30.70 30.43 30.47 94,455 +0.01(+0.03%)
May 10, 2018 30.31 30.62 30.31 30.46 80,545 +0.23(+0.77%)
May 09, 2018 29.99 30.27 29.99 30.23 64,663 +0.33(+1.10%)
May 08, 2018 29.87 30.02 29.69 29.90 81,009 -0.05(-0.18%)
May 07, 2018 29.99 30.09 29.85 29.95 26,014 +0.04(+0.12%)
May 04, 2018 29.36 30.06 29.33 29.92 62,315 +0.43(+1.45%)
May 03, 2018 29.39 29.59 29.12 29.49 84,378 +0.05(+0.18%)
May 02, 2018 29.48 29.65 29.40 29.44 274,022 -0.03(-0.09%)
May 01, 2018 29.43 29.46 29.03 29.46 125,504 -0.07(-0.24%)
Apr 30, 2018 29.97 29.99 29.53 29.53 54,370 -0.37(-1.22%)
Apr 27, 2018 30.11 30.11 29.76 29.90 60,325 -0.16(-0.53%)
Apr 26, 2018 30.03 30.17 29.87 30.06 27,517 +0.18(+0.60%)
Apr 25, 2018 29.75 29.98 29.59 29.88 77,601 +0.16(+0.54%)
Apr 24, 2018 30.57 30.57 29.42 29.72 69,076 -0.72(-2.37%)
Apr 23, 2018 30.52 30.59 30.36 30.44 29,012 -0.16(-0.52%)
Apr 20, 2018 30.88 30.88 30.49 30.60 34,145 -0.17(-0.55%)
Apr 19, 2018 31.13 31.13 30.66 30.77 66,242 -0.29(-0.92%)
Apr 18, 2018 30.95 31.20 30.95 31.06 105,583 +0.22(+0.72%)
Apr 17, 2018 30.70 30.90 30.59 30.83 317,082 +0.38(+1.26%)
Apr 16, 2018 30.26 30.49 30.14 30.45 39,703 +0.39(+1.30%)
Apr 13, 2018 30.22 30.29 29.97 30.06 151,961 +0.00(+0.00%)
Apr 12, 2018 29.89 30.20 29.82 30.06 49,642 +0.28(+0.93%)
Apr 11, 2018 29.77 29.88 29.67 29.78 148,281 -0.18(-0.59%)
Apr 10, 2018 29.73 30.14 29.68 29.96 215,789 +0.64(+2.19%)
Apr 09, 2018 29.34 29.61 29.20 29.32 260,212 +0.14(+0.49%)
Apr 06, 2018 29.71 29.72 29.02 29.18 80,893 -0.68(-2.27%)
Apr 05, 2018 29.49 29.97 29.49 29.85 110,479 +0.55(+1.88%)
Apr 04, 2018 28.43 29.36 28.38 29.30 157,195 +0.20(+0.70%)
Apr 03, 2018 28.75 29.22 28.66 29.10 140,468 +0.37(+1.30%)
Apr 02, 2018 29.28 29.38 28.46 28.72 1,071,142 -0.64(-2.18%)
Mar 29, 2018 29.36 29.36 29.36 0 +0.55(+1.92%)
Mar 28, 2018 29.17 29.31 28.73 28.81 86,117 -0.30(-1.04%)
Mar 27, 2018 29.55 29.67 29.06 29.12 57,066 -0.32(-1.09%)
Mar 26, 2018 29.31 29.49 28.99 29.44 157,815 +0.53(+1.82%)
Mar 23, 2018 29.47 29.60 28.87 28.91 70,431 -0.51(-1.73%)
Mar 22, 2018 30.13 30.17 29.41 29.42 52,166 -0.94(-3.11%)
Mar 21, 2018 30.10 30.61 29.97 30.36 59,573 +0.33(+1.10%)
Mar 20, 2018 30.18 30.34 30.02 30.03 108,332 -0.11(-0.35%)
Mar 19, 2018 30.47 30.47 29.96 30.14 443,162 -0.45(-1.49%)
Mar 16, 2018 30.51 30.70 30.45 30.59 29,655 +0.06(+0.19%)
Mar 15, 2018 30.93 30.93 30.52 30.54 36,663 -0.31(-1.01%)
Mar 14, 2018 31.42 31.42 30.82 30.85 31,179 -0.43(-1.36%)
Mar 13, 2018 31.58 31.69 31.27 31.27 26,991 -0.18(-0.56%)
Mar 12, 2018 31.51 31.63 31.39 31.45 107,006 -0.02(-0.06%)
Mar 09, 2018 31.09 31.47 31.05 31.47 85,916 +0.58(+1.87%)
Mar 08, 2018 31.03 31.03 30.72 30.89 38,217 -0.07(-0.23%)
Mar 07, 2018 31.07 30.96 46,653 -0.04(-0.11%)
Mar 06, 2018 30.76 31.20 30.65 31.00 46,697 +0.34(+1.10%)
Mar 05, 2018 30.18 30.74 30.17 30.66 170,336 +0.29(+0.96%)
Mar 02, 2018 30.20 30.40 30.00 30.37 57,100 +0.06(+0.20%)
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.