Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.93 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.33 45.67 45.16 45.66 28,062 +0.44(+0.98%)
Nov 29, 2023 45.37 45.42 45.14 45.21 34,705 +0.22(+0.48%)
Nov 28, 2023 44.92 45.24 44.90 44.99 78,157 +0.01(+0.02%)
Nov 27, 2023 44.89 45.02 44.77 44.98 27,166 -0.02(-0.04%)
Nov 24, 2023 44.78 45.16 44.78 45.00 7,303 +0.20(+0.44%)
Nov 22, 2023 44.80 44.87 44.69 44.81 33,970 +0.07(+0.15%)
Nov 21, 2023 44.74 44.95 44.74 44.74 56,871 +0.09(+0.20%)
Nov 20, 2023 44.58 44.76 44.38 44.65 64,825 +0.07(+0.16%)
Nov 17, 2023 44.57 44.65 44.46 44.58 47,734 +0.14(+0.31%)
Nov 16, 2023 44.42 44.54 44.26 44.44 28,016 +0.05(+0.11%)
Nov 15, 2023 44.23 44.83 44.23 44.39 77,622 +0.16(+0.36%)
Nov 14, 2023 43.44 44.37 43.44 44.23 34,122 +1.42(+3.32%)
Nov 13, 2023 42.62 42.95 42.58 42.81 56,882 -0.07(-0.16%)
Nov 10, 2023 42.49 42.89 42.38 42.88 24,785 +0.50(+1.19%)
Nov 09, 2023 42.93 42.97 42.36 42.38 31,620 -0.35(-0.81%)
Nov 08, 2023 42.72 42.84 42.52 42.72 74,415 +0.05(+0.12%)
Nov 07, 2023 43.09 43.09 42.58 42.67 48,357 -0.71(-1.63%)
Nov 06, 2023 43.63 43.63 43.34 43.38 24,179 -0.28(-0.64%)
Nov 03, 2023 43.34 43.93 43.34 43.66 38,704 +0.72(+1.68%)
Nov 02, 2023 42.40 42.94 42.40 42.94 73,854 +0.84(+1.99%)
Nov 01, 2023 41.95 42.13 41.66 42.10 48,828 +0.13(+0.31%)
Oct 31, 2023 41.80 42.11 41.74 41.97 45,703 +0.14(+0.33%)
Oct 30, 2023 41.81 41.89 41.53 41.83 112,616 +0.43(+1.04%)
Oct 27, 2023 41.50 41.66 41.28 41.40 54,211 -0.06(-0.15%)
Oct 26, 2023 41.31 41.79 41.31 41.47 48,352 +0.30(+0.72%)
Oct 25, 2023 41.47 41.59 41.13 41.17 42,078 -0.46(-1.12%)
Oct 24, 2023 41.46 41.88 41.45 41.64 84,576 +0.48(+1.18%)
Oct 23, 2023 41.30 41.58 41.11 41.15 98,724 -0.44(-1.07%)
Oct 20, 2023 42.10 42.17 41.60 41.60 49,410 -0.55(-1.31%)
Oct 19, 2023 42.58 42.81 42.04 42.15 41,291 -0.48(-1.14%)
Oct 18, 2023 43.49 43.49 42.60 42.63 39,951 -1.17(-2.66%)
Oct 17, 2023 43.02 43.92 43.02 43.80 37,382 +0.54(+1.26%)
Oct 16, 2023 43.10 43.55 43.10 43.26 21,958 +0.42(+0.99%)
Oct 13, 2023 43.30 43.31 42.77 42.83 42,696 -0.21(-0.48%)
Oct 12, 2023 43.96 43.96 42.72 43.04 32,376 -0.77(-1.76%)
Oct 11, 2023 43.80 44.06 43.42 43.81 59,108 +0.13(+0.29%)
Oct 10, 2023 43.41 44.04 43.41 43.68 50,581 +0.47(+1.10%)
Oct 09, 2023 42.92 43.33 42.75 43.21 57,965 +0.06(+0.14%)
Oct 06, 2023 42.71 43.44 42.52 43.15 83,368 +0.36(+0.83%)
Oct 05, 2023 43.22 43.33 42.61 42.79 42,073 -0.45(-1.05%)
Oct 04, 2023 43.05 43.33 42.70 43.25 24,245 +0.44(+1.04%)
Oct 03, 2023 42.66 43.34 42.66 42.80 56,319 -0.25(-0.57%)
Oct 02, 2023 43.46 43.46 42.78 43.05 29,098 -0.60(-1.38%)
Sep 29, 2023 44.09 44.15 43.56 43.65 42,774 -0.10(-0.23%)
Sep 28, 2023 43.34 43.90 43.34 43.75 239,764 +0.49(+1.14%)
Sep 27, 2023 43.41 43.44 43.01 43.26 26,311 +0.07(+0.16%)
Sep 26, 2023 43.50 43.82 43.10 43.19 40,436 -0.66(-1.51%)
Sep 25, 2023 43.33 43.87 43.66 43.85 97,473 +0.32(+0.73%)
Sep 22, 2023 43.67 43.87 43.48 43.53 18,815 -0.05(-0.11%)
Sep 21, 2023 44.15 44.15 43.57 43.58 20,460 -0.86(-1.93%)
Sep 20, 2023 44.97 45.11 44.42 44.44 42,337 -0.43(-0.97%)
Sep 19, 2023 44.90 45.06 44.49 44.88 62,346 -0.04(-0.09%)
Sep 18, 2023 45.00 45.09 44.88 44.92 26,615 -0.18(-0.39%)
Sep 15, 2023 45.48 45.59 45.01 45.09 36,353 -0.50(-1.09%)
Sep 14, 2023 45.29 45.63 45.29 45.59 19,333 +0.70(+1.56%)
Sep 13, 2023 45.14 45.14 44.74 44.89 22,585 -0.21(-0.46%)
Sep 12, 2023 45.13 45.27 45.04 45.10 26,246 -0.11(-0.24%)
Sep 11, 2023 45.37 45.55 45.18 45.21 15,353 +0.10(+0.22%)
Sep 08, 2023 45.08 45.27 45.01 45.11 26,427 +0.02(+0.04%)
Sep 07, 2023 45.10 45.26 44.80 45.09 40,447 -0.28(-0.61%)
Sep 06, 2023 45.43 45.55 45.08 45.36 51,685 -0.14(-0.30%)
Sep 05, 2023 46.39 46.39 45.50 45.50 12,598 -0.93(-2.01%)
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.