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 (%)
Jun 30, 2023 45.68 45.98 45.56 45.88 62,209 +0.44(+0.97%)
Jun 29, 2023 44.73 45.48 44.73 45.44 61,712 +0.65(+1.45%)
Jun 28, 2023 44.94 44.94 44.63 44.79 33,221 -0.27(-0.59%)
Jun 27, 2023 44.54 45.11 44.38 45.06 65,081 +0.63(+1.42%)
Jun 26, 2023 44.02 44.51 44.02 44.43 59,385 +0.44(+1.01%)
Jun 23, 2023 43.86 44.07 43.86 43.99 17,882 -0.32(-0.73%)
Jun 22, 2023 44.26 44.38 44.00 44.31 51,372 -0.20(-0.44%)
Jun 21, 2023 44.18 44.67 44.03 44.51 37,655 +0.12(+0.27%)
Jun 20, 2023 44.69 44.69 44.14 44.39 28,065 -0.58(-1.29%)
Jun 16, 2023 44.97 44.99 44.69 44.97 23,239 +0.02(+0.05%)
Jun 15, 2023 44.52 45.03 44.49 44.95 25,141 +1.22(+2.80%)
May 08, 2023 43.98 44.09 43.68 43.73 36,182 -0.06(-0.13%)
May 05, 2023 43.41 43.95 43.41 43.78 36,599 +0.78(+1.82%)
May 04, 2023 43.52 43.53 42.94 43.00 64,762 -0.30(-0.70%)
May 03, 2023 43.75 44.07 43.28 43.30 68,566 -0.48(-1.10%)
May 02, 2023 43.90 43.90 43.09 43.78 34,272 -0.41(-0.93%)
May 01, 2023 44.19 44.52 44.12 44.20 70,359 -0.01(-0.02%)
Apr 28, 2023 43.72 44.28 43.72 44.21 47,627 +0.47(+1.07%)
Apr 27, 2023 43.22 43.74 43.02 43.74 50,561 +0.65(+1.50%)
Apr 26, 2023 43.52 43.52 42.93 43.09 23,178 -0.53(-1.21%)
Apr 25, 2023 44.21 44.21 43.61 43.62 27,635 -1.03(-2.30%)
Apr 24, 2023 44.33 44.65 44.32 44.65 144,831 +0.33(+0.75%)
Apr 21, 2023 44.58 44.58 44.08 44.31 21,179 -0.46(-1.03%)
Apr 20, 2023 44.55 44.93 44.55 44.77 26,511 -0.10(-0.22%)
Apr 19, 2023 44.67 44.92 44.65 44.87 20,382 -0.14(-0.30%)
Apr 18, 2023 45.03 45.13 44.78 45.01 145,648 +0.18(+0.39%)
Apr 17, 2023 44.59 44.83 44.47 44.83 79,623 +0.27(+0.61%)
Apr 14, 2023 44.82 45.09 44.32 44.56 32,016 -0.37(-0.83%)
Apr 13, 2023 44.51 45.06 44.45 44.93 27,263 +0.47(+1.06%)
Apr 12, 2023 44.85 44.85 44.41 44.46 39,494 -0.01(-0.02%)
Apr 11, 2023 44.27 44.72 44.27 44.47 27,243 +0.36(+0.82%)
Apr 10, 2023 43.60 44.12 43.60 44.11 45,034 +0.29(+0.67%)
Apr 06, 2023 43.73 43.83 43.55 43.81 38,515 -0.14(-0.31%)
Apr 05, 2023 43.77 44.00 43.55 43.95 35,996 -0.15(-0.33%)
Apr 04, 2023 44.75 44.75 43.89 44.10 397,340 -0.74(-1.66%)
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.