Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.68 -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.88 31.88 31.25 31.42 67,418 -0.74(-2.29%)
Apr 29, 2020 31.98 32.44 31.86 32.15 108,360 +0.74(+2.37%)
Apr 28, 2020 31.43 31.75 31.11 31.41 103,431 +0.56(+1.80%)
Apr 27, 2020 30.14 31.01 30.14 30.85 89,395 +0.91(+3.02%)
Apr 24, 2020 29.94 30.07 29.54 29.95 46,348 +0.25(+0.83%)
Apr 23, 2020 29.59 30.30 29.59 29.70 57,297 +0.26(+0.90%)
Apr 22, 2020 29.68 29.68 29.30 29.44 56,799 +0.37(+1.26%)
Apr 21, 2020 29.15 29.44 29.04 29.07 67,044 -0.85(-2.84%)
Apr 20, 2020 30.22 30.44 29.77 29.92 76,281 -0.75(-2.43%)
Apr 17, 2020 30.30 30.74 30.24 30.66 95,241 +1.39(+4.73%)
Apr 16, 2020 29.54 29.54 28.87 29.28 221,201 -0.28(-0.96%)
Apr 15, 2020 29.86 29.91 29.10 29.56 71,849 -0.88(-2.88%)
Apr 14, 2020 30.57 30.78 30.17 30.44 74,962 +0.51(+1.70%)
Apr 13, 2020 30.77 30.77 29.65 29.93 194,702 -0.91(-2.97%)
Apr 09, 2020 30.93 31.28 30.61 30.84 117,195 +0.55(+1.81%)
Apr 08, 2020 29.62 30.39 29.45 30.29 64,974 +1.11(+3.81%)
Apr 07, 2020 30.22 30.56 29.17 29.18 78,319 +0.09(+0.32%)
Apr 06, 2020 28.30 29.26 28.30 29.09 156,494 +1.91(+7.04%)
Apr 03, 2020 27.55 27.78 26.87 27.17 66,711 -0.48(-1.74%)
Apr 02, 2020 27.06 27.95 27.06 27.65 169,821 +0.39(+1.42%)
Apr 01, 2020 27.36 27.68 26.90 27.27 109,144 -1.43(-4.99%)
Mar 31, 2020 28.87 29.14 28.55 28.70 83,997 -0.30(-1.04%)
Mar 30, 2020 28.54 29.03 28.06 29.00 258,238 +0.50(+1.75%)
Mar 27, 2020 28.78 29.26 28.15 28.50 149,013 -1.20(-4.03%)
Mar 26, 2020 28.40 29.89 28.29 29.70 197,481 +1.74(+6.24%)
Mar 25, 2020 27.22 28.96 26.51 27.96 191,523 +1.34(+5.03%)
Mar 24, 2020 25.22 26.68 25.21 26.62 141,751 +2.91(+12.29%)
Mar 23, 2020 24.73 24.81 23.34 23.70 245,749 -1.21(-4.84%)
Mar 20, 2020 26.32 26.65 24.81 24.91 112,104 -1.23(-4.71%)
Mar 19, 2020 25.37 26.41 24.62 26.14 174,786 +0.24(+0.94%)
Mar 18, 2020 26.10 26.35 24.32 25.90 160,634 -1.96(-7.04%)
Mar 17, 2020 27.27 28.11 26.25 27.86 196,491 +1.00(+3.74%)
Mar 16, 2020 26.60 28.40 26.60 26.85 157,987 -3.49(-11.51%)
Mar 13, 2020 29.27 30.35 28.28 30.35 148,086 +2.20(+7.82%)
Mar 12, 2020 28.73 30.27 28.10 28.15 221,651 -3.33(-10.59%)
Mar 11, 2020 32.41 32.49 31.13 31.48 196,807 -1.95(-5.83%)
Mar 10, 2020 33.05 33.43 31.71 33.43 157,437 +1.55(+4.88%)
Mar 09, 2020 32.52 33.05 31.66 31.87 365,733 -3.27(-9.30%)
Mar 06, 2020 34.51 35.18 34.31 35.14 110,504 -0.43(-1.21%)
Mar 05, 2020 36.31 36.45 35.40 35.57 121,276 -1.70(-4.55%)
Mar 04, 2020 36.38 37.30 36.09 37.27 155,944 +1.45(+4.05%)
Mar 03, 2020 36.76 37.38 35.60 35.82 827,675 -0.83(-2.27%)
Mar 02, 2020 35.92 36.70 35.29 36.65 170,896 +0.95(+2.65%)
Feb 28, 2020 34.87 35.70 34.57 35.70 179,262 -0.33(-0.91%)
Feb 27, 2020 36.44 37.41 36.03 36.03 628,629 -1.36(-3.63%)
Feb 26, 2020 37.92 38.39 37.38 37.39 145,705 -0.40(-1.07%)
Feb 25, 2020 39.41 39.44 37.70 37.79 142,652 -1.53(-3.88%)
Feb 24, 2020 39.26 39.53 39.10 39.32 110,336 -1.17(-2.89%)
Feb 21, 2020 40.52 40.54 40.31 40.49 37,048 -0.19(-0.46%)
Feb 20, 2020 40.62 40.90 40.43 40.68 40,964 -0.02(-0.05%)
Feb 19, 2020 40.79 40.86 40.67 40.70 132,239 +0.01(+0.02%)
Feb 18, 2020 40.72 40.80 40.50 40.69 57,390 -0.20(-0.48%)
Feb 14, 2020 40.94 40.96 40.71 40.88 35,019 -0.04(-0.09%)
Feb 13, 2020 40.88 41.05 40.78 40.92 42,195 -0.17(-0.41%)
Feb 12, 2020 40.87 41.11 40.80 41.09 29,703 +0.44(+1.08%)
Feb 11, 2020 40.65 40.87 40.62 40.65 82,877 +0.11(+0.28%)
Feb 10, 2020 40.22 40.54 40.22 40.54 48,837 +0.24(+0.60%)
Feb 07, 2020 40.47 40.52 40.27 40.29 65,661 -0.33(-0.81%)
Feb 06, 2020 40.71 40.71 40.42 40.62 76,653 +0.08(+0.20%)
Feb 05, 2020 40.38 40.57 40.19 40.54 88,759 +0.59(+1.49%)
Feb 04, 2020 39.74 40.02 39.74 39.95 119,878 +0.75(+1.91%)
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.