Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.34 -0.11 (-0.22%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.82 23.82 23.33 23.36 40,043 -0.47(-1.98%)
Jul 30, 2014 24.38 24.38 23.79 23.83 36,960 -0.12(-0.49%)
Jul 29, 2014 24.11 24.12 23.94 23.95 169,633 -0.15(-0.63%)
Jul 28, 2014 24.11 24.13 23.96 24.10 237,808 +0.04(+0.18%)
Jul 25, 2014 24.01 24.12 24.01 24.06 22,209 +0.04(+0.18%)
Jul 24, 2014 24.05 24.09 23.98 24.02 25,087 -0.03(-0.14%)
Jul 23, 2014 24.00 24.09 23.94 24.05 28,437 +0.08(+0.33%)
Jul 22, 2014 24.01 24.01 23.95 23.97 148,198 +0.06(+0.26%)
Jul 21, 2014 23.97 23.97 23.82 23.91 25,802 -0.08(-0.35%)
Jul 18, 2014 23.84 24.02 23.84 23.99 22,297 +0.19(+0.81%)
Jul 17, 2014 23.87 23.95 23.80 23.80 16,437 -0.16(-0.67%)
Jul 16, 2014 23.93 23.96 23.87 23.96 23,080 +0.14(+0.60%)
Jul 15, 2014 23.89 24.03 23.75 23.82 20,880 -0.06(-0.25%)
Jul 14, 2014 23.96 23.96 23.85 23.87 19,485 +0.02(+0.07%)
Jul 11, 2014 23.79 23.88 23.79 23.86 17,141 +0.03(+0.14%)
Jul 10, 2014 23.77 23.92 23.71 23.82 26,776 -0.14(-0.60%)
Jul 09, 2014 23.99 23.99 23.91 23.97 22,184 +0.09(+0.37%)
Jul 08, 2014 23.93 23.94 23.84 23.88 23,498 -0.10(-0.43%)
Jul 07, 2014 24.45 24.45 23.94 23.98 75,005 -0.23(-0.94%)
Jul 03, 2014 24.12 24.21 24.21 24.21 19,683 +0.18(+0.74%)
Jul 02, 2014 24.07 24.09 24.01 24.04 75,699 -0.05(-0.21%)
Jul 01, 2014 24.02 24.13 24.02 24.09 68,311 +0.15(+0.63%)
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%)
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.