Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

52.37 +0.17 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 40.70 40.93 40.50 40.55 40,644 -0.33(-0.81%)
Oct 28, 2022 40.41 40.93 40.20 40.89 39,363 +0.39(+0.96%)
Oct 27, 2022 40.77 40.97 40.46 40.50 66,761 -0.13(-0.31%)
Oct 26, 2022 40.39 41.12 40.28 40.62 56,597 +0.22(+0.55%)
Oct 25, 2022 39.37 40.41 39.37 40.40 61,128 +0.87(+2.19%)
Oct 24, 2022 39.91 39.96 39.45 39.53 41,479 -0.18(-0.44%)
Oct 21, 2022 38.32 39.73 38.32 39.71 33,469 +1.40(+3.66%)
Oct 20, 2022 38.54 39.25 38.23 38.31 28,800 -0.23(-0.61%)
Oct 19, 2022 38.83 38.97 38.36 38.54 33,652 -0.55(-1.42%)
Oct 18, 2022 39.13 39.49 38.67 39.09 32,900 +0.75(+1.95%)
Oct 17, 2022 37.97 38.54 37.97 38.34 62,275 +0.95(+2.55%)
Oct 14, 2022 38.81 38.90 37.31 37.39 27,370 -1.23(-3.18%)
Oct 13, 2022 36.80 38.73 36.60 38.62 28,287 +1.05(+2.80%)
Oct 12, 2022 37.79 37.79 37.52 37.57 23,738 -0.23(-0.62%)
Oct 11, 2022 37.87 38.34 37.49 37.80 35,911 -0.27(-0.72%)
Oct 10, 2022 38.03 38.26 37.80 38.07 45,892 +0.19(+0.51%)
Oct 07, 2022 38.58 38.58 37.67 37.88 32,595 -1.04(-2.68%)
Oct 06, 2022 39.00 39.41 38.83 38.92 101,412 -0.41(-1.04%)
Oct 05, 2022 39.11 39.52 38.85 39.33 33,985 -0.34(-0.86%)
Oct 04, 2022 38.93 39.71 38.93 39.67 81,201 +1.40(+3.66%)
Oct 03, 2022 37.44 38.47 37.42 38.27 61,804 +1.27(+3.42%)
Sep 30, 2022 37.06 37.67 36.95 37.00 34,202 -0.09(-0.24%)
Sep 29, 2022 37.34 37.34 36.57 37.09 52,848 -0.58(-1.55%)
Sep 28, 2022 36.94 37.84 36.85 37.67 91,473 +0.94(+2.57%)
Sep 27, 2022 37.07 37.34 36.44 36.73 71,800 +0.08(+0.21%)
Sep 26, 2022 36.94 37.43 36.47 36.65 135,759 -0.57(-1.54%)
Sep 23, 2022 37.40 37.40 36.70 37.23 61,287 -0.83(-2.17%)
Sep 22, 2022 38.72 38.72 38.05 38.05 71,193 -0.56(-1.46%)
Sep 21, 2022 39.68 39.82 38.60 38.62 59,376 -0.82(-2.07%)
Sep 20, 2022 39.81 39.81 39.20 39.44 41,285 -0.85(-2.10%)
Sep 19, 2022 39.08 40.32 39.08 40.28 154,877 +0.71(+1.80%)
Sep 16, 2022 39.67 39.69 39.15 39.57 104,794 -0.72(-1.79%)
Sep 15, 2022 40.59 41.05 40.19 40.29 19,486 -0.50(-1.23%)
Sep 14, 2022 41.31 41.31 40.44 40.80 53,934 -0.62(-1.50%)
Sep 13, 2022 41.88 42.21 41.32 41.42 20,851 -1.53(-3.56%)
Sep 12, 2022 43.00 43.13 42.75 42.95 47,266 +0.31(+0.73%)
Sep 09, 2022 42.37 42.70 42.35 42.64 16,615 +0.77(+1.83%)
Sep 08, 2022 41.13 41.88 41.13 41.87 36,799 +0.36(+0.86%)
Sep 07, 2022 40.28 41.54 40.20 41.51 20,630 +1.09(+2.68%)
Sep 06, 2022 40.68 40.87 40.22 40.43 42,089 -0.09(-0.21%)
Sep 02, 2022 41.20 41.46 40.35 40.51 200,200 -0.03(-0.07%)
Sep 01, 2022 40.68 40.68 40.12 40.54 65,520 -0.66(-1.60%)
Aug 31, 2022 41.75 41.75 41.16 41.20 30,819 -0.47(-1.12%)
Aug 30, 2022 42.56 42.56 41.45 41.67 56,945 -0.80(-1.89%)
Aug 29, 2022 42.32 42.80 42.23 42.47 65,351 -0.30(-0.70%)
Aug 26, 2022 44.21 44.27 42.75 42.77 36,488 -1.36(-3.07%)
Aug 25, 2022 43.35 44.13 43.35 44.13 20,371 +1.07(+2.47%)
Aug 24, 2022 42.86 43.18 42.83 43.06 15,879 +0.14(+0.32%)
Aug 23, 2022 42.54 43.17 42.54 42.93 46,450 +0.45(+1.05%)
Aug 22, 2022 42.55 42.72 42.39 42.48 256,046 -0.76(-1.75%)
Aug 19, 2022 43.76 43.76 43.11 43.24 17,076 -0.88(-2.00%)
Aug 18, 2022 44.08 44.18 43.84 44.12 34,409 +0.22(+0.51%)
Aug 17, 2022 44.10 44.10 43.68 43.90 79,752 -0.68(-1.52%)
Aug 16, 2022 44.16 44.74 44.13 44.57 26,039 +0.33(+0.74%)
Aug 15, 2022 43.84 44.27 43.60 44.24 22,318 -0.01(-0.02%)
Aug 12, 2022 43.59 44.25 43.59 44.25 50,535 +0.81(+1.87%)
Aug 11, 2022 43.64 44.03 43.39 43.44 67,800 +0.20(+0.47%)
Aug 10, 2022 42.79 43.46 42.79 43.24 51,649 +1.19(+2.83%)
Aug 09, 2022 42.28 42.28 41.88 42.05 28,241 -0.20(-0.48%)
Aug 08, 2022 42.37 42.66 42.21 42.25 45,529 +0.33(+0.79%)
Aug 05, 2022 41.39 42.11 41.39 41.92 30,054 +0.15(+0.35%)
Aug 04, 2022 41.82 42.05 41.64 41.77 131,604 +0.01(+0.02%)
Aug 03, 2022 42.03 42.03 41.41 41.76 21,810 +0.00(+0.00%)
Aug 02, 2022 41.93 42.28 41.51 41.76 30,326 -0.44(-1.03%)
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.