Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.19 -0.26 (-0.53%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.65 30.65 30.65 0 -0.07(-0.23%)
Aug 30, 2018 30.89 30.94 30.64 30.72 73,347 -0.33(-1.06%)
Aug 29, 2018 30.84 31.11 30.73 31.05 44,543 +0.21(+0.67%)
Aug 28, 2018 31.04 31.16 30.82 30.84 22,995 -0.12(-0.37%)
Aug 27, 2018 30.63 31.05 30.63 30.96 33,293 +0.43(+1.40%)
Aug 24, 2018 30.32 30.58 30.32 30.53 29,720 +0.36(+1.18%)
Aug 23, 2018 30.37 30.37 30.12 30.17 32,294 -0.24(-0.79%)
Aug 22, 2018 30.51 30.55 30.36 30.41 29,089 -0.12(-0.41%)
Aug 21, 2018 30.41 30.67 30.41 30.54 83,288 +0.20(+0.65%)
Aug 20, 2018 30.18 30.41 30.18 30.34 28,663 +0.20(+0.65%)
Aug 17, 2018 29.91 30.18 29.87 30.15 29,383 +0.21(+0.71%)
Aug 16, 2018 29.94 30.10 29.92 29.93 39,514 +0.22(+0.75%)
Aug 15, 2018 29.94 29.97 29.42 29.71 235,294 -0.51(-1.68%)
Aug 14, 2018 30.10 30.36 30.10 30.22 179,784 +0.21(+0.68%)
Aug 13, 2018 30.38 30.40 29.90 30.01 108,228 -0.34(-1.12%)
Aug 10, 2018 30.61 30.61 30.32 30.35 97,347 -0.39(-1.28%)
Aug 09, 2018 30.73 30.90 30.73 30.74 26,528 +0.09(+0.29%)
Aug 08, 2018 30.76 30.76 30.61 30.65 44,342 -0.09(-0.29%)
Aug 07, 2018 30.81 30.94 30.73 30.74 35,683 +0.06(+0.19%)
Aug 06, 2018 30.52 30.76 30.39 30.68 120,106 +0.04(+0.13%)
Aug 03, 2018 30.49 30.68 30.38 30.65 37,907 +0.28(+0.91%)
Aug 02, 2018 30.36 30.42 30.12 30.37 47,250 -0.25(-0.82%)
Aug 01, 2018 30.89 30.90 30.58 30.62 36,064 -0.32(-1.04%)
Jul 31, 2018 30.71 31.00 30.71 30.94 947,137 +0.30(+0.97%)
Jul 30, 2018 30.74 30.94 30.63 30.64 27,105 -0.10(-0.33%)
Jul 27, 2018 30.96 30.96 30.68 30.74 38,692 -0.13(-0.43%)
Jul 26, 2018 30.66 30.91 30.52 30.88 28,551 +0.24(+0.79%)
Jul 25, 2018 30.49 30.67 30.28 30.64 48,357 +0.15(+0.50%)
Jul 24, 2018 30.34 30.63 30.34 30.49 37,554 +0.35(+1.15%)
Jul 23, 2018 30.22 30.25 30.12 30.14 24,663 -0.13(-0.44%)
Jul 20, 2018 30.29 30.38 30.23 30.27 35,152 -0.12(-0.41%)
Jul 19, 2018 30.49 30.49 30.20 30.40 29,743 -0.17(-0.55%)
Jul 18, 2018 30.45 30.64 30.45 30.57 30,765 +0.08(+0.26%)
Jul 17, 2018 30.08 30.54 30.08 30.49 20,151 +0.39(+1.30%)
Jul 16, 2018 30.36 30.39 30.04 30.09 26,935 -0.27(-0.88%)
Jul 13, 2018 30.42 30.49 30.33 30.36 30,453 -0.02(-0.06%)
Jul 12, 2018 30.48 30.48 30.29 30.38 50,367 +0.05(+0.18%)
Jul 11, 2018 30.51 30.53 30.23 30.32 46,492 -0.49(-1.59%)
Jul 10, 2018 30.62 30.84 30.62 30.82 60,616 +0.23(+0.76%)
Jul 09, 2018 30.41 30.59 30.40 30.58 30,671 +0.29(+0.94%)
Jul 06, 2018 30.07 30.36 30.00 30.30 31,724 +0.17(+0.56%)
Jul 05, 2018 30.01 30.14 29.87 30.13 121,585 +0.29(+0.99%)
Jul 03, 2018 29.83 29.83 29.83 0 -0.07(-0.24%)
Jul 02, 2018 29.82 29.92 29.68 29.91 30,582 -0.14(-0.47%)
Jun 29, 2018 29.98 30.34 29.98 30.05 34,770 +0.12(+0.42%)
Jun 28, 2018 29.80 29.92 29.62 29.92 49,626 +0.14(+0.48%)
Jun 27, 2018 30.03 30.37 29.78 29.78 75,795 -0.17(-0.57%)
Jun 26, 2018 29.89 30.00 29.79 29.95 65,230 +0.15(+0.51%)
Jun 25, 2018 30.12 30.14 29.57 29.80 1,553,313 -0.47(-1.56%)
Jun 22, 2018 30.08 30.36 30.08 30.27 50,855 +0.37(+1.25%)
Jun 21, 2018 30.15 30.16 29.86 29.90 52,704 -0.33(-1.09%)
Jun 20, 2018 30.39 30.39 30.08 30.23 48,255 -0.04(-0.15%)
Jun 19, 2018 30.49 30.49 30.00 30.27 91,515 -0.53(-1.71%)
Jun 18, 2018 30.65 30.83 30.64 30.80 32,290 -0.06(-0.20%)
Jun 15, 2018 31.22 30.64 30.86 36,855 -0.21(-0.69%)
Jun 14, 2018 31.17 31.23 30.92 31.07 58,663 +0.03(+0.09%)
Jun 13, 2018 31.41 31.41 31.01 31.05 83,038 -0.32(-1.02%)
Jun 12, 2018 31.39 31.45 31.25 31.37 40,569 +0.01(+0.03%)
Jun 11, 2018 31.32 31.41 31.26 31.36 26,575 +0.07(+0.23%)
Jun 08, 2018 31.17 31.34 31.02 31.29 41,959 +0.10(+0.31%)
Jun 07, 2018 31.37 31.41 31.10 31.19 46,320 -0.16(-0.51%)
Jun 06, 2018 31.35 30.84 31.35 52,546 +0.47(+1.52%)
Jun 05, 2018 30.67 30.94 30.67 30.88 47,167 +0.23(+0.75%)
Jun 04, 2018 30.60 30.75 30.60 30.65 70,846 +0.15(+0.49%)
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.