Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.68 -0.09 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.62 24.63 24.45 24.46 22,491 -0.15(-0.60%)
Nov 27, 2015 24.55 24.63 24.53 24.61 12,305 +0.05(+0.21%)
Nov 25, 2015 24.57 24.56 24.56 24.56 18,653 +0.03(+0.11%)
Nov 24, 2015 24.37 24.59 24.35 24.53 21,079 +0.02(+0.07%)
Nov 23, 2015 24.58 24.66 24.43 24.52 91,589 -0.09(-0.37%)
Nov 20, 2015 24.55 24.72 24.55 24.61 26,676 +0.12(+0.48%)
Nov 19, 2015 24.39 24.50 24.37 24.49 17,155 +0.11(+0.46%)
Nov 18, 2015 24.13 24.39 24.10 24.38 28,810 +0.34(+1.41%)
Nov 17, 2015 24.08 24.16 24.01 24.04 24,027 -0.07(-0.29%)
Nov 16, 2015 23.73 24.11 23.73 24.11 22,329 +0.32(+1.35%)
Nov 13, 2015 23.80 23.97 23.75 23.79 25,158 -0.09(-0.36%)
Nov 12, 2015 24.06 24.20 23.87 23.87 23,432 -0.40(-1.65%)
Nov 11, 2015 24.31 24.36 24.23 24.27 77,987 +0.02(+0.07%)
Nov 10, 2015 24.14 24.30 24.10 24.26 1,126,182 +0.04(+0.18%)
Nov 09, 2015 24.36 24.37 24.03 24.21 20,428 -0.21(-0.85%)
Nov 06, 2015 24.44 24.45 24.19 24.42 35,766 -0.02(-0.07%)
Nov 05, 2015 24.39 24.47 24.26 24.44 16,729 +0.03(+0.14%)
Nov 04, 2015 24.49 24.52 24.35 24.40 30,407 -0.03(-0.11%)
Nov 03, 2015 24.39 24.52 24.38 24.43 288,931 -0.03(-0.14%)
Nov 02, 2015 24.22 24.49 24.17 24.46 597,675 +0.34(+1.40%)
Oct 30, 2015 24.18 24.24 24.13 24.13 22,955 -0.03(-0.14%)
Oct 29, 2015 24.12 24.19 24.05 24.16 19,933 -0.02(-0.07%)
Oct 28, 2015 23.96 24.18 23.87 24.18 385,659 +0.31(+1.31%)
Oct 27, 2015 24.02 24.02 23.83 23.86 18,229 -0.32(-1.33%)
Oct 26, 2015 24.20 24.27 24.13 24.19 149,744 -0.02(-0.07%)
Oct 23, 2015 24.30 24.31 24.10 24.20 227,858 +0.07(+0.29%)
Oct 22, 2015 23.86 24.25 23.86 24.13 17,630 +0.52(+2.20%)
Oct 21, 2015 23.69 23.84 23.60 23.61 20,354 +0.03(+0.12%)
Oct 20, 2015 23.40 23.63 23.36 23.59 331,785 +0.14(+0.59%)
Oct 19, 2015 23.34 23.48 23.33 23.45 22,107 +0.01(+0.04%)
Oct 16, 2015 23.64 23.64 23.35 23.44 12,120 -0.10(-0.41%)
Oct 15, 2015 23.38 23.55 23.29 23.53 9,400 +0.24(+1.04%)
Oct 14, 2015 23.57 23.57 23.29 23.29 21,644 -0.28(-1.18%)
Oct 13, 2015 23.69 23.80 23.57 23.57 27,963 -0.27(-1.12%)
Oct 12, 2015 23.85 23.88 23.75 23.84 30,936 -0.03(-0.14%)
Oct 09, 2015 23.87 23.94 23.79 23.87 274,553 +0.04(+0.17%)
Oct 08, 2015 23.38 23.87 23.38 23.83 23,106 +0.41(+1.74%)
Oct 07, 2015 23.25 23.50 23.25 23.42 22,058 +0.32(+1.39%)
Oct 06, 2015 23.09 23.24 23.09 23.10 20,803 -0.01(-0.04%)
Oct 05, 2015 22.60 23.11 22.60 23.11 26,140 +0.71(+3.18%)
Oct 02, 2015 21.88 22.40 21.83 22.40 8,311 +0.27(+1.22%)
Oct 01, 2015 22.20 22.21 21.93 22.13 19,109 -0.04(-0.16%)
Sep 30, 2015 22.04 22.16 21.95 22.16 19,861 +0.31(+1.44%)
Sep 29, 2015 21.79 21.85 21.72 21.85 28,888 +0.10(+0.48%)
Sep 28, 2015 22.07 22.15 21.75 21.75 37,168 -0.46(-2.07%)
Sep 25, 2015 22.35 22.35 22.18 22.21 35,960 +0.03(+0.12%)
Sep 24, 2015 22.13 22.20 21.90 22.18 66,037 -0.15(-0.66%)
Sep 23, 2015 22.53 22.56 22.26 22.33 243,193 -0.16(-0.70%)
Sep 22, 2015 22.52 22.62 22.36 22.48 18,060 -0.34(-1.48%)
Sep 21, 2015 22.85 22.97 22.74 22.82 8,283 +0.11(+0.50%)
Sep 18, 2015 22.89 22.98 22.69 22.71 17,956 -0.49(-2.12%)
Sep 17, 2015 23.33 23.54 23.20 23.20 11,200 -0.19(-0.81%)
Sep 16, 2015 23.17 23.39 23.17 23.39 32,987 +0.24(+1.04%)
Sep 15, 2015 22.84 23.20 22.84 23.15 394,451 +0.41(+1.82%)
Sep 14, 2015 22.91 22.91 22.74 22.74 31,489 -0.16(-0.68%)
Sep 11, 2015 22.74 22.89 22.69 22.89 12,044 +0.09(+0.41%)
Sep 10, 2015 22.78 22.94 22.74 22.80 29,733 +0.02(+0.08%)
Sep 09, 2015 23.18 23.26 22.75 22.78 36,444 -0.24(-1.05%)
Sep 08, 2015 22.80 23.02 22.77 23.02 309,035 +0.53(+2.34%)
Sep 04, 2015 22.48 22.49 22.49 22.49 13,439 -0.28(-1.22%)
Sep 03, 2015 22.77 22.93 22.68 22.77 24,611 +0.18(+0.79%)
Sep 02, 2015 22.53 22.59 22.37 22.59 220,123 +0.31(+1.39%)
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.