Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.33 -0.12 (-0.25%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 23.72 23.94 23.72 23.93 38,280 +0.12(+0.52%)
Jun 27, 2014 23.77 23.81 23.70 23.81 14,179 -0.05(-0.20%)
Jun 26, 2014 23.96 23.96 23.74 23.86 11,538 -0.04(-0.18%)
Jun 25, 2014 23.74 23.95 23.74 23.90 727,598 +0.19(+0.78%)
Jun 24, 2014 23.96 24.00 23.71 23.71 59,560 -0.24(-1.02%)
Jun 23, 2014 23.94 24.02 23.87 23.96 113,660 +0.03(+0.14%)
Jun 20, 2014 23.92 23.93 23.81 23.93 22,342 +0.07(+0.28%)
Jun 19, 2014 23.95 23.95 23.81 23.86 31,886 -0.02(-0.07%)
Jun 18, 2014 23.73 23.87 23.66 23.87 31,383 +0.22(+0.93%)
Jun 17, 2014 23.49 23.71 23.49 23.66 71,890 +0.08(+0.36%)
Jun 16, 2014 23.56 23.61 23.49 23.57 17,420 -0.04(-0.18%)
Jun 13, 2014 23.61 23.64 23.47 23.61 49,093 +0.10(+0.43%)
Jun 12, 2014 23.73 23.74 23.47 23.51 20,499 -0.19(-0.82%)
Jun 11, 2014 23.78 23.78 23.68 23.71 101,597 -0.12(-0.50%)
Jun 10, 2014 23.73 23.82 23.71 23.82 20,844 -0.01(-0.04%)
Jun 06, 2014 23.77 23.84 23.76 23.83 37,559 +0.14(+0.61%)
Jun 05, 2014 23.61 23.73 23.41 23.69 24,653 +0.13(+0.57%)
Jun 04, 2014 23.44 23.61 23.44 23.55 25,157 +0.06(+0.25%)
Jun 03, 2014 23.50 23.55 23.42 23.50 41,307 -0.07(-0.29%)
Jun 02, 2014 23.55 23.57 23.44 23.56 15,346 +0.10(+0.43%)
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%)
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.