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 (%)
Nov 30, 2022 43.91 44.89 43.46 44.89 39,105 +1.06(+2.41%)
Nov 29, 2022 43.82 44.10 43.77 43.84 29,432 +0.16(+0.36%)
Nov 28, 2022 44.37 44.37 43.59 43.68 124,650 -1.02(-2.28%)
Nov 25, 2022 44.76 44.76 44.60 44.70 15,675 -0.03(-0.07%)
Nov 23, 2022 44.45 44.73 44.36 44.73 36,060 +0.20(+0.46%)
Nov 22, 2022 43.85 44.56 43.85 44.53 33,907 +0.96(+2.20%)
Nov 21, 2022 43.14 43.66 43.01 43.57 39,280 +0.17(+0.40%)
Nov 18, 2022 43.48 43.53 43.00 43.39 25,359 +0.26(+0.61%)
Nov 17, 2022 42.92 43.14 42.60 43.13 40,959 -0.43(-0.98%)
Nov 16, 2022 43.77 43.89 43.43 43.56 46,163 -0.38(-0.86%)
Nov 15, 2022 44.51 44.55 43.64 43.93 79,841 -0.06(-0.13%)
Nov 14, 2022 43.91 44.55 43.89 43.99 30,387 -0.01(-0.02%)
Nov 11, 2022 43.82 44.54 43.82 44.00 41,321 +0.53(+1.23%)
Nov 10, 2022 42.63 43.49 42.63 43.47 105,230 +2.29(+5.56%)
Nov 09, 2022 41.79 42.05 41.08 41.18 104,509 -0.84(-2.01%)
Nov 08, 2022 41.63 42.41 41.50 42.02 36,533 +0.70(+1.69%)
Nov 07, 2022 41.32 41.34 40.87 41.32 284,174 +0.27(+0.66%)
Nov 04, 2022 40.62 41.22 40.41 41.05 21,181 +1.48(+3.75%)
Nov 03, 2022 38.74 39.80 38.68 39.57 36,225 +0.27(+0.69%)
Nov 02, 2022 40.57 39.28 39.30 25,266 -1.25(-3.09%)
Nov 01, 2022 41.08 41.08 40.30 40.55 48,060 +0.15(+0.36%)
Oct 31, 2022 40.55 40.78 40.35 40.40 40,796 -0.33(-0.81%)
Oct 28, 2022 40.26 40.78 40.05 40.73 39,510 +0.39(+0.96%)
Oct 27, 2022 40.62 40.82 40.31 40.35 67,011 -0.13(-0.31%)
Oct 26, 2022 40.24 40.97 40.13 40.47 56,809 +0.22(+0.55%)
Oct 25, 2022 39.22 40.26 39.22 40.25 61,357 +0.86(+2.19%)
Oct 24, 2022 39.76 39.81 39.30 39.39 41,634 -0.17(-0.44%)
Oct 21, 2022 38.17 39.58 38.17 39.56 33,595 +1.40(+3.66%)
Oct 20, 2022 38.40 39.10 38.09 38.16 28,907 -0.23(-0.61%)
Oct 19, 2022 38.69 38.83 38.21 38.40 33,778 -0.55(-1.42%)
Oct 18, 2022 38.99 39.34 38.52 38.95 33,024 +0.75(+1.95%)
Oct 17, 2022 37.82 38.40 37.82 38.20 62,508 +0.95(+2.55%)
Oct 14, 2022 38.67 38.75 37.17 37.25 27,472 -1.22(-3.18%)
Oct 13, 2022 36.66 38.59 36.47 38.47 28,393 +1.05(+2.80%)
Oct 12, 2022 37.65 37.65 37.38 37.43 23,827 -0.23(-0.62%)
Oct 11, 2022 37.73 38.20 37.35 37.66 36,046 -0.27(-0.72%)
Oct 10, 2022 37.89 38.11 37.66 37.93 46,064 +0.19(+0.51%)
Oct 07, 2022 38.43 38.43 37.53 37.74 32,717 -1.04(-2.68%)
Oct 06, 2022 38.85 39.26 38.69 38.77 101,792 -0.41(-1.04%)
Oct 05, 2022 38.97 39.38 38.71 39.18 34,112 -0.34(-0.86%)
Oct 04, 2022 38.78 39.56 38.78 39.52 81,505 +1.40(+3.66%)
Oct 03, 2022 37.30 38.33 37.28 38.12 62,036 +1.26(+3.42%)
Sep 30, 2022 36.92 37.53 36.81 36.86 34,330 -0.09(-0.24%)
Sep 29, 2022 37.20 37.20 36.44 36.95 53,046 -0.58(-1.55%)
Sep 28, 2022 36.81 37.70 36.71 37.53 91,816 +0.94(+2.57%)
Sep 27, 2022 36.93 37.20 36.30 36.59 72,069 +0.08(+0.21%)
Sep 26, 2022 36.81 37.29 36.33 36.51 136,268 -0.57(-1.54%)
Sep 23, 2022 37.26 37.26 36.57 37.09 61,517 -0.82(-2.17%)
Sep 22, 2022 38.58 38.58 37.91 37.91 71,460 -0.56(-1.46%)
Sep 21, 2022 39.53 39.68 38.45 38.47 59,598 -0.81(-2.07%)
Sep 20, 2022 39.67 39.67 39.06 39.29 41,439 -0.84(-2.10%)
Sep 19, 2022 38.94 40.17 38.93 40.13 155,458 +0.71(+1.80%)
Sep 16, 2022 39.52 39.54 39.01 39.42 105,186 -0.72(-1.79%)
Sep 15, 2022 40.44 40.90 40.04 40.14 19,559 -0.50(-1.23%)
Sep 14, 2022 41.16 41.16 40.29 40.64 54,136 -0.62(-1.50%)
Sep 13, 2022 41.72 42.05 41.16 41.26 20,929 -1.52(-3.56%)
Sep 12, 2022 42.84 42.97 42.59 42.79 47,443 +0.31(+0.73%)
Sep 09, 2022 42.21 42.54 42.19 42.48 16,677 +0.76(+1.83%)
Sep 08, 2022 40.98 41.72 40.98 41.71 36,937 +0.36(+0.86%)
Sep 07, 2022 40.13 41.39 40.05 41.36 20,708 +1.08(+2.68%)
Sep 06, 2022 40.53 40.72 40.07 40.28 42,247 -0.09(-0.22%)
Sep 02, 2022 41.05 41.31 40.20 40.36 200,950 -0.03(-0.07%)
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.