Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.70 52.95 52.00 52.02 70,633 -0.76(-1.45%)
Mar 30, 2022 53.01 53.17 52.63 52.79 69,902 -0.24(-0.46%)
Mar 29, 2022 52.64 53.12 52.58 53.03 164,487 +0.65(+1.24%)
Mar 28, 2022 52.37 52.39 51.92 52.38 186,931 +0.01(+0.02%)
Mar 25, 2022 52.34 52.41 51.97 52.37 54,135 +0.20(+0.39%)
Mar 24, 2022 52.18 52.18 51.86 52.17 42,190 +0.36(+0.69%)
Mar 23, 2022 52.26 52.26 51.80 51.81 55,520 -0.56(-1.07%)
Mar 22, 2022 52.28 52.53 52.16 52.37 55,928 +0.29(+0.56%)
Mar 21, 2022 51.92 52.30 51.81 52.08 53,360 -0.02(-0.04%)
Mar 18, 2022 51.67 52.12 51.39 52.10 50,802 +0.28(+0.54%)
Mar 17, 2022 50.91 51.82 50.91 51.82 63,647 +0.69(+1.36%)
Mar 16, 2022 50.66 51.14 50.12 51.13 71,663 +0.86(+1.71%)
Mar 15, 2022 49.87 50.37 49.70 50.27 55,908 +0.70(+1.42%)
Mar 14, 2022 49.74 50.11 49.25 49.57 70,527 -0.01(-0.02%)
Mar 11, 2022 50.30 50.49 49.54 49.58 52,310 -0.34(-0.68%)
Mar 10, 2022 49.24 49.93 49.91 55,191 -0.05(-0.10%)
Mar 09, 2022 49.90 50.28 49.75 49.96 56,457 +0.98(+2.01%)
Mar 08, 2022 49.17 50.17 48.95 48.98 143,537 -0.15(-0.31%)
Mar 07, 2022 50.39 50.62 49.11 49.13 95,338 -1.31(-2.60%)
Mar 04, 2022 50.28 50.52 49.82 50.44 52,700 -0.27(-0.53%)
Mar 03, 2022 51.07 51.25 50.49 50.71 163,842 -0.05(-0.09%)
Mar 02, 2022 49.93 50.98 49.89 50.76 150,938 +1.14(+2.29%)
Mar 01, 2022 50.31 50.49 49.41 49.62 113,499 -0.84(-1.66%)
Feb 28, 2022 49.54 50.54 49.54 50.46 84,521 +0.41(+0.83%)
Feb 25, 2022 48.98 50.12 49.19 50.05 114,051 +1.22(+2.51%)
Feb 24, 2022 47.10 48.97 46.93 48.82 257,183 +0.77(+1.60%)
Feb 23, 2022 49.23 49.24 47.95 48.05 132,647 -0.97(-1.99%)
Feb 22, 2022 49.43 49.79 48.75 49.03 489,241 -0.59(-1.18%)
Feb 18, 2022 49.61 0 -0.40(-0.81%)
Feb 17, 2022 50.62 50.66 49.95 50.02 154,040 -0.94(-1.85%)
Feb 16, 2022 50.63 51.06 50.45 50.96 42,549 +0.28(+0.55%)
Feb 15, 2022 50.31 50.84 50.31 50.68 228,681 +0.82(+1.64%)
Feb 14, 2022 50.02 50.16 49.45 49.86 192,093 -0.09(-0.17%)
Feb 11, 2022 50.80 50.98 49.72 49.95 57,497 -0.86(-1.69%)
Feb 10, 2022 51.24 51.86 50.55 50.81 81,866 -0.89(-1.72%)
Feb 09, 2022 51.40 51.75 51.40 51.70 79,985 +0.75(+1.48%)
Feb 08, 2022 50.34 51.01 50.32 50.94 308,787 +0.65(+1.28%)
Feb 07, 2022 50.34 50.71 50.21 50.30 133,714 +0.01(+0.02%)
Feb 04, 2022 50.53 50.71 49.85 50.29 67,159 -0.43(-0.86%)
Feb 03, 2022 51.12 50.67 50.72 58,982 -0.93(-1.81%)
Feb 02, 2022 51.45 51.72 51.02 51.66 76,817 +0.24(+0.47%)
Feb 01, 2022 51.01 51.51 50.62 51.42 252,820 +0.73(+1.45%)
Jan 31, 2022 49.76 50.73 50.68 101,251 +0.72(+1.45%)
Jan 28, 2022 49.43 50.01 48.60 49.96 176,143 +0.42(+0.86%)
Jan 27, 2022 50.50 50.91 49.25 49.54 119,148 -0.57(-1.14%)
Jan 26, 2022 51.08 51.59 49.74 50.11 127,971 -0.50(-0.99%)
Jan 25, 2022 50.57 51.00 49.60 50.61 159,626 -0.74(-1.45%)
Jan 24, 2022 50.21 51.36 49.39 51.35 518,201 +0.44(+0.87%)
Jan 21, 2022 51.35 51.94 50.82 50.91 180,152 -0.60(-1.16%)
Jan 20, 2022 52.37 52.94 51.45 51.50 227,663 -0.66(-1.26%)
Jan 19, 2022 52.96 53.04 52.16 52.16 73,332 -0.66(-1.24%)
Jan 18, 2022 53.11 53.11 52.63 52.81 91,350 -0.76(-1.42%)
Jan 14, 2022 53.58 0 -0.31(-0.57%)
Jan 13, 2022 54.11 54.43 53.75 53.88 122,812 +0.02(+0.04%)
Jan 12, 2022 54.05 54.19 53.70 53.86 71,221 +0.10(+0.18%)
Jan 11, 2022 53.51 53.82 52.94 53.77 103,994 +0.37(+0.69%)
Jan 10, 2022 53.66 53.76 52.90 53.40 106,833 -0.54(-1.00%)
Jan 07, 2022 54.24 54.38 53.90 53.94 90,622 -0.25(-0.46%)
Jan 06, 2022 54.11 54.40 53.97 54.19 82,227 +0.14(+0.27%)
Jan 05, 2022 54.90 55.11 54.02 54.05 171,545 -0.74(-1.35%)
Jan 04, 2022 54.12 54.90 54.12 54.79 164,478 +0.93(+1.74%)
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.