Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.43 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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%)
May 01, 2014 22.82 22.90 22.74 22.76 27,384 -0.13(-0.57%)
Apr 30, 2014 22.77 22.95 22.77 22.89 1,555,329 +0.15(+0.67%)
Apr 29, 2014 22.64 22.80 22.64 22.74 40,905 +0.13(+0.56%)
Apr 28, 2014 22.95 22.95 22.46 22.61 16,758 -0.12(-0.52%)
Apr 25, 2014 23.12 23.12 22.67 22.73 13,778 -0.16(-0.71%)
Apr 24, 2014 23.29 23.29 22.85 22.89 21,954 -0.12(-0.50%)
Apr 23, 2014 23.18 23.18 22.99 23.01 13,848 -0.05(-0.22%)
Apr 22, 2014 22.91 23.09 22.91 23.06 17,409 +0.12(+0.52%)
Apr 21, 2014 23.07 23.07 22.86 22.94 13,711 +0.03(+0.14%)
Apr 17, 2014 22.89 22.91 22.91 22.91 12,687 +0.10(+0.42%)
Apr 16, 2014 22.72 22.83 22.68 22.81 14,843 +0.28(+1.26%)
Apr 15, 2014 22.42 22.53 22.20 22.53 35,923 +0.18(+0.79%)
Apr 14, 2014 22.43 22.45 22.35 22.35 6,858 +0.05(+0.23%)
Apr 11, 2014 22.66 22.66 22.26 22.30 18,541 -0.25(-1.12%)
Apr 10, 2014 22.81 23.02 22.47 22.55 11,626 -0.40(-1.76%)
Apr 09, 2014 22.73 22.97 22.70 22.96 23,054 +0.29(+1.26%)
Apr 08, 2014 22.66 22.69 22.54 22.67 5,797 +0.11(+0.48%)
Apr 07, 2014 22.85 22.85 22.48 22.56 34,499 -0.38(-1.65%)
Apr 04, 2014 23.48 23.48 22.90 22.94 43,014 -0.26(-1.13%)
Apr 03, 2014 23.34 23.34 23.14 23.20 67,752 +0.03(+0.11%)
Apr 02, 2014 23.02 23.22 22.98 23.17 15,386 +0.20(+0.87%)
Apr 01, 2014 22.97 22.99 22.87 22.98 24,162 +0.12(+0.53%)
Mar 31, 2014 22.85 22.85 22.67 22.85 7,163 +0.29(+1.27%)
Mar 28, 2014 22.53 22.65 22.53 22.57 12,544 +0.15(+0.68%)
Mar 27, 2014 22.46 22.50 22.33 22.42 8,533 -0.09(-0.38%)
Mar 26, 2014 23.00 23.00 22.50 22.50 11,835 -0.35(-1.53%)
Mar 25, 2014 22.96 22.96 22.80 22.85 6,714 +0.08(+0.35%)
Mar 24, 2014 22.98 23.01 22.64 22.77 20,001 -0.10(-0.44%)
Mar 21, 2014 23.09 23.09 22.87 22.87 20,877 -0.03(-0.15%)
Mar 20, 2014 22.89 22.91 22.71 22.91 6,151 +0.05(+0.23%)
Mar 19, 2014 23.14 23.14 22.80 22.85 11,957 -0.14(-0.60%)
Mar 18, 2014 22.93 23.01 22.89 22.99 15,792 +0.15(+0.66%)
Mar 17, 2014 22.83 22.97 22.81 22.84 11,619 +0.18(+0.78%)
Mar 14, 2014 22.54 22.77 22.54 22.66 12,603 +0.02(+0.07%)
Mar 13, 2014 22.98 22.98 22.59 22.64 14,625 -0.19(-0.85%)
Mar 12, 2014 22.78 22.89 22.76 22.84 10,665 -0.05(-0.22%)
Mar 11, 2014 23.13 23.13 22.86 22.89 67,745 -0.20(-0.86%)
Mar 10, 2014 23.16 23.16 22.92 23.09 9,098 -0.04(-0.17%)
Mar 07, 2014 23.30 23.30 23.09 23.12 58,564 -0.11(-0.47%)
Mar 06, 2014 23.23 23.32 23.21 23.23 8,309 +0.14(+0.62%)
Mar 05, 2014 23.22 23.22 22.98 23.09 34,036 +0.03(+0.11%)
Mar 04, 2014 22.87 23.08 22.87 23.07 38,195 +0.38(+1.67%)
Mar 03, 2014 22.47 22.77 22.47 22.69 30,657 -0.09(-0.40%)
Feb 28, 2014 22.74 22.85 22.72 22.78 44,986 +0.08(+0.37%)
Feb 27, 2014 22.55 22.69 22.52 22.69 12,958 +0.19(+0.82%)
Feb 26, 2014 22.35 22.61 22.35 22.51 68,064 +0.15(+0.68%)
Feb 25, 2014 22.19 22.42 22.19 22.36 7,833 +0.06(+0.27%)
Feb 24, 2014 22.43 22.48 22.29 22.30 11,887 -0.11(-0.49%)
Feb 21, 2014 22.45 22.48 22.41 22.41 7,932 +0.03(+0.11%)
Feb 20, 2014 22.21 22.38 22.16 22.38 9,722 +0.18(+0.80%)
Feb 19, 2014 22.37 22.51 22.21 22.21 23,621 -0.16(-0.72%)
Feb 18, 2014 22.51 22.51 22.30 22.37 52,883 +0.03(+0.11%)
Feb 14, 2014 22.23 22.34 22.34 22.34 20,276 +0.17(+0.76%)
Feb 13, 2014 21.69 22.21 21.69 22.17 9,163 +0.24(+1.11%)
Feb 12, 2014 22.06 22.06 21.93 21.93 14,510 -0.06(-0.26%)
Feb 11, 2014 21.66 21.99 21.66 21.99 22,933 +0.30(+1.40%)
Feb 10, 2014 21.63 21.69 21.57 21.68 72,993 +0.10(+0.47%)
Feb 07, 2014 21.46 21.59 21.37 21.58 17,190 +0.30(+1.39%)
Feb 06, 2014 21.09 21.30 21.09 21.29 20,859 +0.29(+1.37%)
Feb 05, 2014 21.03 21.03 20.70 21.00 30,048 +0.04(+0.20%)
Feb 04, 2014 20.88 21.06 20.82 20.96 7,987 +0.14(+0.69%)
Feb 03, 2014 21.34 21.35 20.79 20.81 113,266 -0.52(-2.45%)
Jan 31, 2014 21.13 21.47 21.13 21.34 11,734 -0.09(-0.44%)
Jan 30, 2014 21.38 21.49 21.32 21.43 88,364 +0.08(+0.36%)
Jan 29, 2014 21.30 21.51 21.28 21.35 12,435 +0.11(+0.52%)
Jan 28, 2014 21.14 21.28 21.14 21.24 14,814 +0.11(+0.52%)
Jan 27, 2014 21.25 21.31 21.00 21.13 33,784 -0.13(-0.59%)
Jan 24, 2014 21.79 21.79 21.24 21.26 38,631 -0.59(-2.68%)
Jan 23, 2014 22.13 22.13 21.72 21.85 87,937 -0.29(-1.31%)
Jan 22, 2014 22.30 22.40 22.10 22.14 15,837 -0.13(-0.61%)
Jan 21, 2014 22.38 22.43 22.21 22.27 22,678 +0.06(+0.27%)
Jan 17, 2014 22.31 22.21 22.21 22.21 17,430 -0.04(-0.19%)
Jan 16, 2014 22.18 22.26 22.18 22.26 10,096 +0.03(+0.15%)
Jan 15, 2014 22.15 22.26 22.15 22.22 30,184 +0.13(+0.58%)
Jan 14, 2014 21.90 22.10 21.86 22.10 22,633 +0.29(+1.35%)
Jan 13, 2014 21.99 22.07 21.77 21.80 28,769 -0.27(-1.22%)
Jan 10, 2014 22.21 22.21 21.96 22.07 18,698 +0.07(+0.31%)
Jan 09, 2014 22.14 22.14 21.93 22.00 13,694 -0.07(-0.30%)
Jan 08, 2014 22.20 22.20 21.93 22.07 16,467 +0.10(+0.44%)
Jan 07, 2014 22.37 22.37 21.92 21.97 45,241 -0.03(-0.13%)
Jan 06, 2014 22.22 22.22 21.94 22.00 26,116 -0.12(-0.53%)
Jan 03, 2014 22.16 22.18 22.11 22.12 63,963 -0.03(-0.15%)
Jan 02, 2014 22.30 22.30 22.08 22.15 408,017 -0.15(-0.68%)
Dec 31, 2013 22.38 22.31 22.31 22.31 35,810 +0.05(+0.23%)
Dec 30, 2013 22.43 22.43 22.24 22.26 46,065 +0.01(+0.04%)
Dec 27, 2013 22.24 22.26 22.19 22.25 25,978 +0.08(+0.34%)
Dec 26, 2013 22.13 22.19 22.10 22.17 39,193 +0.12(+0.54%)
Dec 24, 2013 21.96 22.05 21.88 22.05 26,486 +0.24(+1.08%)
Dec 23, 2013 21.99 21.99 21.77 21.82 50,683 +0.08(+0.39%)
Dec 20, 2013 21.72 21.79 21.67 21.73 19,172 -0.03(-0.12%)
Dec 19, 2013 21.76 21.76 21.61 21.76 16,675 +0.05(+0.23%)
Dec 18, 2013 21.51 21.71 21.38 21.71 12,827 +0.26(+1.22%)
Dec 17, 2013 21.47 21.48 21.32 21.45 19,051 +0.06(+0.28%)
Dec 16, 2013 21.45 21.45 21.34 21.39 55,993 +0.08(+0.40%)
Dec 13, 2013 21.29 21.30 21.24 21.30 8,641 +0.14(+0.68%)
Dec 12, 2013 21.24 21.24 21.09 21.16 9,560 -0.02(-0.08%)
Dec 11, 2013 21.61 21.61 21.17 21.18 18,548 -0.37(-1.73%)
Dec 10, 2013 21.52 21.65 21.52 21.55 21,519 +0.03(+0.12%)
Dec 09, 2013 21.51 21.53 21.44 21.52 14,178 +0.11(+0.53%)
Dec 06, 2013 21.34 21.48 21.33 21.41 18,482 +0.28(+1.34%)
Dec 05, 2013 21.25 21.25 21.09 21.13 9,031 -0.13(-0.60%)
Dec 04, 2013 21.25 21.27 21.11 21.25 4,818 +0.11(+0.52%)
Dec 03, 2013 21.43 21.40 21.07 21.14 33,277 -0.26(-1.22%)
Dec 02, 2013 21.56 21.56 21.40 21.40 20,644 -0.03(-0.12%)
Nov 29, 2013 21.59 21.59 21.43 21.43 15,240 +0.00(+0.00%)
Nov 27, 2013 21.50 21.50 21.41 21.43 23,214 +0.03(+0.12%)
Nov 26, 2013 21.52 21.52 21.31 21.40 14,158 +0.01(+0.04%)
Nov 25, 2013 21.42 21.54 21.37 21.40 10,738 -0.14(-0.66%)
Nov 22, 2013 21.63 21.63 21.39 21.54 33,646 +0.11(+0.49%)
Nov 21, 2013 21.42 21.44 21.30 21.43 57,442 +0.21(+0.98%)
Nov 20, 2013 21.38 21.42 21.21 21.23 78,739 -0.17(-0.79%)
Nov 19, 2013 21.34 21.52 21.34 21.40 16,579 -0.05(-0.24%)
Nov 18, 2013 21.66 21.66 21.40 21.45 37,812 -0.14(-0.66%)
Nov 15, 2013 21.74 21.74 21.51 21.59 19,371 +0.10(+0.47%)
Nov 14, 2013 21.58 21.58 21.34 21.49 16,127 +0.30(+1.39%)
Nov 12, 2013 21.26 21.26 21.17 21.19 7,350 -0.07(-0.32%)
Nov 11, 2013 21.24 21.29 21.23 21.26 12,048 +0.01(+0.04%)
Nov 08, 2013 21.00 21.25 20.90 21.25 7,892 +0.36(+1.73%)
Nov 07, 2013 21.24 21.24 20.87 20.89 18,326 -0.29(-1.35%)
Nov 06, 2013 21.36 21.36 21.15 21.18 12,461 +0.08(+0.40%)
Nov 05, 2013 21.24 21.24 21.02 21.09 13,607 -0.15(-0.71%)
Nov 04, 2013 21.30 21.30 21.13 21.24 17,765 +0.13(+0.64%)
Nov 01, 2013 21.39 21.39 20.98 21.11 40,993 -0.03(-0.16%)
Oct 31, 2013 21.67 24.63 21.08 21.14 28,182 +0.01(+0.04%)
Oct 30, 2013 21.47 21.47 21.05 21.13 91,373 -0.14(-0.67%)
Oct 29, 2013 21.45 21.45 21.15 21.28 17,758 +0.03(+0.16%)
Oct 28, 2013 21.37 21.37 21.19 21.24 25,917 -0.05(-0.24%)
Oct 25, 2013 21.36 21.36 21.17 21.30 7,383 -0.01(-0.04%)
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.