Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.45 -0.54 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.32 34.32 34.32 0 +0.51(+1.50%)
Mar 28, 2018 33.98 34.06 33.59 33.82 197,265 -0.10(-0.29%)
Mar 27, 2018 34.53 34.70 33.76 33.92 132,291 -0.48(-1.40%)
Mar 26, 2018 34.14 34.45 33.79 34.40 269,115 +0.73(+2.18%)
Mar 23, 2018 34.25 34.43 33.62 33.66 268,111 -0.55(-1.62%)
Mar 22, 2018 35.02 35.08 34.17 34.21 115,108 -1.10(-3.11%)
Mar 21, 2018 35.22 35.63 35.19 35.31 84,638 +0.13(+0.36%)
Mar 20, 2018 35.16 35.40 35.16 35.19 89,345 +0.06(+0.18%)
Mar 19, 2018 35.24 35.25 34.81 35.12 141,520 -0.20(-0.57%)
Mar 16, 2018 35.18 35.48 35.18 35.32 59,413 +0.15(+0.43%)
Mar 15, 2018 35.20 35.35 35.03 35.17 48,627 +0.03(+0.08%)
Mar 14, 2018 35.67 35.67 35.05 35.14 54,768 -0.32(-0.89%)
Mar 13, 2018 35.73 35.90 35.39 35.46 70,782 -0.21(-0.58%)
Mar 12, 2018 36.07 36.07 35.58 35.67 109,684 -0.33(-0.93%)
Mar 09, 2018 35.46 36.00 35.37 36.00 97,894 +0.80(+2.26%)
Mar 08, 2018 35.21 35.30 34.93 35.21 56,306 +0.12(+0.33%)
Mar 07, 2018 35.18 35.09 87,898 +0.00(+0.00%)
Mar 06, 2018 35.04 35.14 34.82 35.09 90,329 +0.24(+0.70%)
Mar 05, 2018 34.27 34.95 34.18 34.85 228,201 +0.37(+1.07%)
Mar 02, 2018 34.17 34.57 33.98 34.48 238,372 +0.03(+0.08%)
Mar 01, 2018 35.07 35.25 34.26 34.45 156,517 -0.63(-1.80%)
Feb 28, 2018 35.74 35.79 35.08 35.08 107,920 -0.52(-1.47%)
Feb 27, 2018 36.07 36.26 35.60 35.60 77,771 -0.42(-1.18%)
Feb 26, 2018 35.77 36.07 35.61 36.03 115,138 +0.49(+1.37%)
Feb 23, 2018 35.51 35.61 35.32 35.54 153,822 +0.19(+0.54%)
Feb 22, 2018 35.27 35.35 90,644 +0.21(+0.59%)
Feb 21, 2018 35.14 35.74 35.14 35.14 142,184 +0.03(+0.08%)
Feb 20, 2018 35.31 35.49 35.02 35.12 384,530 -0.38(-1.06%)
Feb 16, 2018 35.49 35.49 35.49 0 +0.05(+0.14%)
Feb 15, 2018 35.23 35.44 34.93 35.44 190,921 +0.47(+1.34%)
Feb 14, 2018 34.35 35.00 34.30 34.97 144,978 +0.46(+1.34%)
Feb 13, 2018 34.21 34.58 34.21 34.51 159,177 +0.07(+0.21%)
Feb 12, 2018 34.16 34.66 33.93 34.44 171,161 +0.54(+1.60%)
Feb 09, 2018 33.93 34.16 32.90 33.90 578,711 +0.30(+0.89%)
Feb 08, 2018 34.93 34.93 33.60 33.60 223,515 -1.31(-3.75%)
Feb 07, 2018 34.76 35.37 34.68 34.91 248,531 +0.08(+0.23%)
Feb 06, 2018 33.54 34.92 33.28 34.83 485,326 +0.10(+0.28%)
Feb 05, 2018 35.53 35.87 34.09 34.73 611,924 -1.15(-3.20%)
Feb 02, 2018 36.45 36.50 35.82 35.88 363,178 -0.78(-2.12%)
Feb 01, 2018 36.50 36.91 36.20 36.65 229,179 -0.06(-0.17%)
Jan 31, 2018 36.96 37.07 36.57 36.72 160,075 +0.09(+0.25%)
Jan 30, 2018 36.64 36.71 36.47 36.63 261,306 -0.32(-0.86%)
Jan 29, 2018 37.23 37.30 36.92 36.94 173,471 -0.25(-0.68%)
Jan 26, 2018 36.89 37.20 36.80 37.20 125,896 +0.41(+1.11%)
Jan 25, 2018 36.87 36.91 36.51 36.79 172,272 +0.05(+0.15%)
Jan 24, 2018 36.80 36.92 36.52 36.73 144,304 +0.05(+0.15%)
Jan 23, 2018 36.66 36.73 36.53 36.68 261,104 +0.03(+0.07%)
Jan 22, 2018 36.60 36.69 36.40 36.65 138,088 -0.05(-0.15%)
Jan 19, 2018 36.64 36.71 36.49 36.71 69,628 +0.17(+0.47%)
Jan 18, 2018 36.72 36.81 36.52 36.54 177,729 -0.16(-0.44%)
Jan 17, 2018 36.62 36.74 36.48 36.70 2,534,838 +0.14(+0.40%)
Jan 16, 2018 37.09 37.11 36.37 36.55 455,703 -0.34(-0.93%)
Jan 12, 2018 36.90 36.90 36.90 0 +0.28(+0.77%)
Jan 11, 2018 36.28 36.62 36.20 36.62 202,847 +0.49(+1.35%)
Jan 10, 2018 36.22 36.13 144,584 -0.08(-0.22%)
Jan 09, 2018 36.11 36.29 36.07 36.21 163,897 +0.17(+0.48%)
Jan 08, 2018 35.94 36.04 35.83 36.04 178,467 +0.19(+0.53%)
Jan 05, 2018 35.79 35.88 35.61 35.85 196,074 +0.21(+0.58%)
Jan 04, 2018 35.51 35.68 35.46 35.64 252,925 +0.26(+0.74%)
Jan 03, 2018 35.33 35.39 35.20 35.38 200,670 +0.16(+0.46%)
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.