Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.20 -0.25 (-0.51%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.59 26.78 26.59 26.65 34,745 +0.02(+0.07%)
Mar 30, 2017 26.58 26.72 26.58 26.64 36,525 +0.07(+0.26%)
Mar 29, 2017 26.56 26.64 26.46 26.57 38,670 +0.00(+0.00%)
Mar 28, 2017 26.27 26.64 26.27 26.57 160,900 +0.32(+1.23%)
Mar 27, 2017 26.05 26.30 25.85 26.24 70,600 +0.03(+0.13%)
Mar 24, 2017 26.50 26.50 26.09 26.21 48,787 -0.22(-0.83%)
Mar 23, 2017 26.32 26.50 26.23 26.43 32,868 +0.06(+0.23%)
Mar 22, 2017 26.23 26.37 26.10 26.37 78,469 +0.13(+0.50%)
Mar 21, 2017 26.88 26.88 26.21 26.23 138,226 -0.56(-2.09%)
Mar 20, 2017 26.80 26.81 26.58 26.79 100,464 +0.08(+0.30%)
Mar 17, 2017 26.70 26.78 26.65 26.71 49,606 +0.15(+0.57%)
Mar 16, 2017 26.84 26.84 26.55 26.56 104,894 -0.18(-0.68%)
Mar 15, 2017 26.40 26.78 26.36 26.75 74,851 +0.48(+1.83%)
Mar 14, 2017 26.37 26.37 26.20 26.26 169,967 -0.19(-0.70%)
Mar 13, 2017 26.40 26.45 26.34 26.45 61,607 +0.15(+0.56%)
Mar 10, 2017 26.32 26.42 26.22 26.30 91,915 +0.12(+0.46%)
Mar 09, 2017 26.29 26.38 26.08 26.18 134,624 -0.17(-0.63%)
Mar 08, 2017 26.36 26.56 26.29 26.35 99,370 +0.03(+0.13%)
Mar 07, 2017 26.51 26.61 26.31 26.31 105,990 -0.23(-0.87%)
Mar 06, 2017 26.68 26.68 26.48 26.54 128,452 -0.20(-0.73%)
Mar 03, 2017 26.76 26.83 26.64 26.74 76,466 +0.00(+0.00%)
Mar 02, 2017 27.08 27.08 26.70 26.74 123,460 -0.34(-1.25%)
Mar 01, 2017 26.83 27.14 26.83 27.08 391,508 +0.54(+2.03%)
Feb 28, 2017 26.57 26.63 26.47 26.54 111,256 -0.02(-0.07%)
Feb 27, 2017 26.60 26.76 26.53 26.55 194,971 -0.04(-0.16%)
Feb 24, 2017 26.52 26.60 26.38 26.60 83,185 +0.04(+0.16%)
Feb 23, 2017 26.95 26.97 26.55 26.55 87,680 -0.27(-1.02%)
Feb 22, 2017 26.75 26.95 26.68 26.83 81,718 -0.02(-0.08%)
Feb 21, 2017 26.70 26.86 26.68 26.85 290,849 +0.23(+0.85%)
Feb 17, 2017 26.62 26.62 26.62 0 -0.10(-0.36%)
Feb 16, 2017 26.77 26.83 26.62 26.72 167,567 -0.04(-0.16%)
Feb 15, 2017 26.69 26.78 26.67 26.76 467,568 +0.04(+0.16%)
Feb 14, 2017 26.70 26.72 26.55 26.72 129,910 -0.01(-0.03%)
Feb 13, 2017 26.72 26.82 26.67 26.73 129,842 +0.22(+0.82%)
Feb 10, 2017 26.42 26.55 26.34 26.51 106,310 +0.22(+0.83%)
Feb 09, 2017 26.22 26.32 26.16 26.29 167,337 +0.05(+0.20%)
Feb 08, 2017 26.18 26.24 26.04 26.24 139,214 +0.10(+0.40%)
Feb 07, 2017 26.32 26.36 26.12 26.14 120,209 -0.21(-0.79%)
Feb 06, 2017 26.44 26.44 26.23 26.35 161,224 -0.05(-0.20%)
Feb 03, 2017 26.36 26.47 26.29 26.40 278,981 +0.06(+0.23%)
Feb 02, 2017 26.45 26.45 26.25 26.34 194,642 -0.08(-0.30%)
Feb 01, 2017 26.31 26.48 26.17 26.42 294,481 +0.16(+0.60%)
Jan 31, 2017 26.36 26.36 26.13 26.26 183,428 -0.11(-0.43%)
Jan 30, 2017 26.64 26.64 26.27 26.37 250,708 -0.30(-1.14%)
Jan 27, 2017 26.74 26.74 26.60 26.68 118,822 -0.03(-0.13%)
Jan 26, 2017 26.76 26.84 26.60 26.71 148,902 +0.02(+0.07%)
Jan 25, 2017 26.68 26.74 26.47 26.69 232,530 +0.17(+0.62%)
Jan 24, 2017 26.03 26.60 26.03 26.53 169,605 +0.68(+2.62%)
Jan 23, 2017 25.84 25.87 25.69 25.85 63,434 +0.08(+0.30%)
Jan 20, 2017 25.69 25.85 25.64 25.77 92,780 +0.20(+0.78%)
Jan 19, 2017 25.83 25.83 25.48 25.57 43,885 -0.21(-0.81%)
Jan 18, 2017 25.68 25.80 25.62 25.78 110,704 +0.20(+0.78%)
Jan 17, 2017 25.74 25.74 25.52 25.58 62,272 -0.15(-0.57%)
Jan 13, 2017 25.73 25.73 25.73 0 -0.01(-0.03%)
Jan 12, 2017 25.82 25.82 25.55 25.74 89,005 -0.09(-0.34%)
Jan 11, 2017 25.64 25.82 25.61 25.82 65,731 +0.20(+0.77%)
Jan 10, 2017 25.52 25.68 25.50 25.63 227,969 +0.13(+0.52%)
Jan 09, 2017 25.57 25.74 25.49 25.49 62,918 -0.05(-0.20%)
Jan 06, 2017 25.76 25.76 25.47 25.55 239,719 -0.10(-0.41%)
Jan 05, 2017 25.78 25.79 25.54 25.65 69,315 -0.08(-0.30%)
Jan 04, 2017 25.39 25.75 25.39 25.73 147,993 +0.48(+1.89%)
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.