Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.93 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.58 23.58 23.40 23.46 67,433 -0.03(-0.14%)
May 29, 2014 23.34 23.50 23.23 23.50 25,363 +0.23(+0.98%)
May 28, 2014 23.28 23.33 23.25 23.27 758,212 -0.03(-0.14%)
May 27, 2014 23.38 23.38 23.25 23.30 20,997 +0.03(+0.11%)
May 23, 2014 23.04 23.28 23.28 23.28 25,612 +0.16(+0.69%)
May 22, 2014 22.99 23.12 22.99 23.12 2,673 +0.09(+0.40%)
May 21, 2014 23.01 23.07 22.93 23.02 25,913 +0.08(+0.37%)
May 20, 2014 23.03 23.03 22.83 22.94 15,145 -0.13(-0.55%)
May 19, 2014 23.12 23.18 23.00 23.07 26,997 +0.11(+0.48%)
May 16, 2014 22.91 22.96 22.71 22.96 14,790 +0.10(+0.44%)
May 15, 2014 23.14 23.14 22.71 22.85 48,653 -0.33(-1.42%)
May 14, 2014 23.27 23.30 23.18 23.18 179,667 -0.05(-0.22%)
May 13, 2014 23.34 23.34 23.19 23.23 96,633 -0.01(-0.04%)
May 12, 2014 22.95 23.26 22.95 23.24 37,855 +0.35(+1.55%)
May 09, 2014 22.96 22.96 22.77 22.89 28,155 +0.01(+0.03%)
May 08, 2014 23.02 23.13 22.83 22.88 24,786 -0.14(-0.62%)
May 07, 2014 22.92 23.02 22.74 23.02 35,830 +0.19(+0.81%)
May 06, 2014 23.01 23.01 22.82 22.84 28,844 -0.14(-0.62%)
May 05, 2014 22.99 23.00 22.79 22.98 30,442 +0.05(+0.22%)
May 02, 2014 22.81 23.02 22.81 22.93 35,211 +0.17(+0.76%)
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.