Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.37 +0.10 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.95 30.08 29.95 29.95 44,675 -0.08(-0.27%)
Mar 30, 2017 29.84 30.04 29.84 30.03 62,208 +0.19(+0.63%)
Mar 29, 2017 29.78 29.86 29.68 29.84 28,050 +0.03(+0.09%)
Mar 28, 2017 29.42 29.88 29.27 29.81 161,067 +0.31(+1.06%)
Mar 27, 2017 29.37 29.55 29.13 29.50 156,714 -0.08(-0.27%)
Mar 24, 2017 29.74 29.85 29.47 29.58 64,012 -0.11(-0.36%)
Mar 23, 2017 29.71 29.88 29.65 29.69 72,483 -0.04(-0.12%)
Mar 22, 2017 29.63 29.79 29.53 29.72 120,115 +0.10(+0.33%)
Mar 21, 2017 30.21 30.26 29.59 29.62 166,454 -0.51(-1.69%)
Mar 20, 2017 30.26 30.26 30.10 30.13 109,103 -0.12(-0.38%)
Mar 17, 2017 30.15 30.29 30.10 30.25 76,040 +0.17(+0.58%)
Mar 16, 2017 30.29 30.29 30.04 30.08 105,632 -0.12(-0.38%)
Mar 15, 2017 29.89 30.28 29.88 30.19 59,746 +0.35(+1.16%)
Mar 14, 2017 29.97 29.97 29.74 29.84 52,893 -0.21(-0.71%)
Mar 13, 2017 30.06 30.09 29.98 30.06 90,088 +0.01(+0.03%)
Mar 10, 2017 30.00 30.06 29.81 30.05 123,712 +0.24(+0.80%)
Mar 09, 2017 29.95 30.04 29.69 29.81 88,086 -0.17(-0.56%)
Mar 08, 2017 30.12 30.15 29.95 29.98 78,244 -0.13(-0.42%)
Mar 07, 2017 30.16 30.24 30.07 30.10 77,552 -0.12(-0.38%)
Mar 06, 2017 30.16 30.24 30.10 30.22 102,834 -0.07(-0.23%)
Mar 03, 2017 30.27 30.32 30.16 30.29 83,951 +0.01(+0.03%)
Mar 02, 2017 30.60 30.60 30.25 30.28 468,475 -0.32(-1.04%)
Mar 01, 2017 30.35 30.67 30.33 30.60 239,016 +0.58(+1.92%)
Feb 28, 2017 30.24 30.25 30.00 30.02 120,005 -0.23(-0.76%)
Feb 27, 2017 30.04 30.25 29.99 30.25 186,072 +0.18(+0.59%)
Feb 24, 2017 29.78 30.08 29.76 30.08 72,356 +0.16(+0.52%)
Feb 23, 2017 30.22 30.26 29.84 29.92 96,438 -0.22(-0.72%)
Feb 22, 2017 30.17 30.19 30.07 30.14 104,330 -0.12(-0.38%)
Feb 21, 2017 30.16 30.26 30.12 30.25 383,485 +0.20(+0.65%)
Feb 17, 2017 30.06 30.06 30.06 0 -0.01(-0.03%)
Feb 16, 2017 30.06 30.07 29.88 30.07 120,371 +0.02(+0.06%)
Feb 15, 2017 29.89 30.08 29.86 30.05 343,160 +0.16(+0.53%)
Feb 14, 2017 29.86 29.92 29.76 29.89 134,351 -0.01(-0.03%)
Feb 13, 2017 29.78 29.95 29.78 29.90 245,290 +0.25(+0.84%)
Feb 10, 2017 29.52 29.68 29.48 29.65 150,475 +0.23(+0.78%)
Feb 09, 2017 29.26 29.47 29.21 29.42 83,697 +0.22(+0.76%)
Feb 08, 2017 29.25 29.25 29.10 29.20 131,281 -0.06(-0.21%)
Feb 07, 2017 29.32 29.47 29.21 29.26 334,079 +0.08(+0.27%)
Feb 06, 2017 29.25 29.32 29.13 29.18 109,471 -0.08(-0.26%)
Feb 03, 2017 29.09 29.27 29.03 29.25 172,998 +0.31(+1.06%)
Feb 02, 2017 29.03 29.05 28.89 28.95 100,736 -0.13(-0.46%)
Feb 01, 2017 29.19 29.23 28.90 29.08 198,343 -0.01(-0.03%)
Jan 31, 2017 29.23 29.23 28.92 29.09 149,597 -0.24(-0.82%)
Jan 30, 2017 29.46 29.46 29.11 29.33 274,325 -0.21(-0.72%)
Jan 27, 2017 29.58 29.65 29.49 29.54 220,772 -0.04(-0.15%)
Jan 26, 2017 29.64 29.71 29.46 29.59 137,109 -0.01(-0.05%)
Jan 25, 2017 29.49 29.62 29.40 29.60 274,710 +0.35(+1.18%)
Jan 24, 2017 28.93 29.30 28.93 29.26 103,689 +0.37(+1.29%)
Jan 23, 2017 28.99 29.04 28.74 28.88 73,135 -0.15(-0.51%)
Jan 20, 2017 29.02 29.09 28.91 29.03 124,955 -0.03(-0.11%)
Jan 19, 2017 29.11 29.23 28.92 29.06 64,153 +0.12(+0.43%)
Jan 18, 2017 28.87 28.97 28.78 28.94 183,422 +0.18(+0.61%)
Jan 17, 2017 29.01 29.01 28.73 28.76 143,584 -0.30(-1.03%)
Jan 13, 2017 29.06 29.06 29.06 0 +0.12(+0.43%)
Jan 12, 2017 29.05 29.05 28.65 28.94 88,660 -0.08(-0.28%)
Jan 11, 2017 28.91 29.04 28.86 29.02 123,409 +0.12(+0.43%)
Jan 10, 2017 28.74 28.99 28.74 28.89 233,701 +0.12(+0.43%)
Jan 09, 2017 29.05 29.05 28.74 28.77 116,958 -0.23(-0.79%)
Jan 06, 2017 28.95 29.12 28.85 29.00 202,642 +0.10(+0.34%)
Jan 05, 2017 29.02 29.13 28.77 28.90 141,560 -0.12(-0.40%)
Jan 04, 2017 28.97 29.04 28.91 29.02 191,343 +0.20(+0.68%)
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.