Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.19 -0.26 (-0.53%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.53 27.77 27.53 27.72 32,498 +0.10(+0.36%)
Nov 29, 2018 27.41 27.79 27.39 27.62 44,508 +0.13(+0.49%)
Nov 28, 2018 27.10 27.49 26.75 27.49 78,907 +0.45(+1.66%)
Nov 27, 2018 27.23 27.23 26.84 27.04 81,193 -0.37(-1.34%)
Nov 26, 2018 27.37 27.56 27.27 27.41 44,284 +0.23(+0.86%)
Nov 23, 2018 27.16 27.29 27.06 27.18 12,284 -0.25(-0.91%)
Nov 21, 2018 27.43 27.43 27.43 0 +0.27(+0.99%)
Nov 20, 2018 27.36 27.44 27.07 27.16 58,616 -0.56(-2.00%)
Nov 19, 2018 28.04 28.12 27.64 27.71 30,990 -0.39(-1.40%)
Nov 16, 2018 27.79 28.21 27.75 28.11 46,012 +0.22(+0.80%)
Nov 15, 2018 27.41 28.03 27.31 27.88 48,198 +0.40(+1.47%)
Nov 14, 2018 27.78 27.91 27.35 27.48 88,859 -0.07(-0.26%)
Nov 13, 2018 27.64 27.92 27.51 27.55 38,255 -0.04(-0.13%)
Nov 12, 2018 27.95 27.95 27.54 27.59 40,633 -0.38(-1.38%)
Nov 09, 2018 28.29 28.29 27.79 27.97 33,280 -0.45(-1.58%)
Nov 08, 2018 28.45 28.58 28.33 28.42 32,491 -0.21(-0.72%)
Nov 07, 2018 28.30 28.63 28.17 28.63 113,423 +0.61(+2.17%)
Nov 06, 2018 27.75 28.09 27.75 28.02 29,550 +0.28(+1.00%)
Nov 05, 2018 27.63 27.78 27.58 27.74 48,352 +0.06(+0.23%)
Nov 02, 2018 27.78 27.95 27.37 27.68 49,139 +0.03(+0.10%)
Nov 01, 2018 27.29 27.71 27.17 27.65 70,143 +0.81(+3.04%)
Oct 31, 2018 26.78 27.01 26.75 26.84 191,047 +0.30(+1.15%)
Oct 30, 2018 25.95 26.53 25.95 26.53 41,397 +0.53(+2.03%)
Oct 29, 2018 26.41 26.62 25.75 26.00 58,400 -0.09(-0.34%)
Oct 26, 2018 25.98 26.39 25.72 26.09 60,753 -0.21(-0.82%)
Oct 25, 2018 26.12 26.48 26.08 26.31 96,828 +0.39(+1.49%)
Oct 24, 2018 26.81 26.93 25.90 25.92 92,017 -0.93(-3.47%)
Oct 23, 2018 26.79 27.01 26.34 26.85 159,218 -0.37(-1.35%)
Oct 22, 2018 27.53 27.57 27.13 27.22 39,962 -0.18(-0.65%)
Oct 19, 2018 27.59 27.71 27.36 27.40 39,981 -0.20(-0.71%)
Oct 18, 2018 27.83 28.08 27.50 27.60 101,602 -0.35(-1.25%)
Oct 17, 2018 28.11 28.11 27.81 27.95 34,075 -0.22(-0.79%)
Oct 16, 2018 27.78 28.17 27.73 28.17 23,994 +0.52(+1.88%)
Oct 15, 2018 27.74 27.88 27.65 27.65 138,273 -0.13(-0.45%)
Oct 12, 2018 28.01 28.16 27.56 27.78 56,845 +0.13(+0.45%)
Oct 11, 2018 27.95 28.23 27.61 27.65 265,927 -0.38(-1.37%)
Oct 10, 2018 28.75 28.75 28.04 28.04 146,015 -0.75(-2.61%)
Oct 09, 2018 29.50 29.50 28.77 28.79 1,122,071 -0.97(-3.25%)
Oct 08, 2018 29.67 29.81 29.58 29.75 67,048 -0.02(-0.06%)
Oct 05, 2018 30.01 30.09 29.65 29.77 86,105 -0.26(-0.86%)
Oct 04, 2018 30.16 30.18 29.84 30.03 45,984 -0.18(-0.59%)
Oct 03, 2018 30.49 30.49 30.18 30.21 218,213 -0.15(-0.50%)
Oct 02, 2018 30.29 30.43 30.29 30.36 26,611 +0.08(+0.27%)
Oct 01, 2018 30.23 30.40 30.23 30.28 43,873 +0.21(+0.71%)
Sep 28, 2018 30.16 30.20 30.03 30.07 132,675 -0.15(-0.50%)
Sep 27, 2018 30.44 30.44 30.21 30.22 33,492 -0.25(-0.81%)
Sep 26, 2018 30.68 30.75 30.43 30.47 32,133 -0.30(-0.97%)
Sep 25, 2018 30.98 30.98 30.74 30.77 33,713 -0.13(-0.41%)
Sep 24, 2018 31.21 31.21 30.86 30.89 40,527 -0.39(-1.23%)
Sep 21, 2018 31.52 31.52 31.24 31.28 40,093 -0.07(-0.23%)
Sep 20, 2018 31.24 31.44 31.21 31.35 59,410 +0.28(+0.89%)
Sep 19, 2018 30.85 31.20 30.85 31.07 30,886 +0.28(+0.90%)
Sep 18, 2018 30.82 30.89 30.68 30.80 20,640 +0.05(+0.17%)
Sep 17, 2018 30.69 30.89 30.69 30.74 17,241 +0.10(+0.32%)
Sep 14, 2018 30.66 30.76 30.57 30.65 33,196 +0.04(+0.15%)
Sep 13, 2018 30.63 30.84 30.59 30.60 69,328 +0.10(+0.32%)
Sep 12, 2018 30.40 30.61 30.37 30.50 114,327 +0.04(+0.12%)
Sep 11, 2018 30.35 30.51 30.24 30.47 26,029 +0.01(+0.03%)
Sep 10, 2018 30.57 30.61 30.45 30.46 35,295 +0.01(+0.03%)
Sep 07, 2018 30.53 30.55 30.28 30.45 21,421 -0.16(-0.52%)
Sep 06, 2018 30.63 30.83 30.45 30.61 34,224 +0.00(+0.00%)
Sep 05, 2018 30.39 30.65 30.33 30.61 25,032 +0.20(+0.65%)
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.