Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.17 -0.28 (-0.56%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.61 42.61 42.18 42.53 42,561 -0.28(-0.66%)
Dec 29, 2022 42.47 42.95 42.47 42.81 46,247 +0.50(+1.17%)
Dec 28, 2022 43.05 43.15 42.28 42.32 57,234 -0.71(-1.64%)
Dec 27, 2022 43.07 43.27 42.89 43.02 86,210 +0.07(+0.17%)
Dec 23, 2022 42.54 42.95 42.45 42.95 30,471 +0.33(+0.78%)
Dec 22, 2022 42.73 42.73 41.98 42.62 20,270 -0.47(-1.09%)
Dec 21, 2022 42.94 43.24 42.83 43.09 29,154 +0.50(+1.17%)
Dec 20, 2022 42.35 42.84 42.35 42.59 38,344 +0.33(+0.78%)
Dec 19, 2022 42.75 42.98 42.07 42.26 54,703 -0.58(-1.36%)
Dec 16, 2022 42.67 42.91 42.47 42.84 52,447 -0.14(-0.33%)
Dec 15, 2022 43.60 43.61 42.87 42.98 44,372 -1.40(-3.15%)
Dec 14, 2022 44.78 44.92 44.10 44.38 50,985 -0.48(-1.08%)
Dec 13, 2022 45.47 45.69 44.57 44.86 227,471 +0.61(+1.38%)
Dec 12, 2022 43.92 44.28 43.75 44.25 38,801 +0.33(+0.75%)
Dec 09, 2022 44.29 44.57 43.90 43.92 62,788 -0.44(-0.98%)
Dec 08, 2022 44.54 44.66 44.26 44.36 47,198 +0.20(+0.46%)
Dec 07, 2022 44.15 44.57 44.05 44.16 19,670 -0.10(-0.22%)
Dec 06, 2022 44.56 44.79 43.90 44.25 23,975 -0.31(-0.70%)
Dec 05, 2022 45.31 45.31 44.51 44.56 76,473 -0.91(-2.00%)
Dec 02, 2022 44.38 45.60 44.38 45.48 29,090 +0.49(+1.08%)
Dec 01, 2022 45.12 45.19 44.64 44.99 57,943 +0.10(+0.22%)
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%)
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.