Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.98 +0.21 (+0.32%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.53 34.09 33.35 33.97 264,979 +0.32(+0.96%)
Jun 29, 2020 33.04 33.65 32.92 33.65 196,753 +0.98(+3.01%)
Jun 26, 2020 32.99 33.17 32.51 32.67 73,438 -0.53(-1.60%)
Jun 25, 2020 32.67 33.20 32.35 33.20 96,701 +0.39(+1.18%)
Jun 24, 2020 33.74 33.74 32.81 32.81 185,745 -1.24(-3.64%)
Jun 23, 2020 34.36 34.36 33.97 34.05 73,343 +0.05(+0.14%)
Jun 22, 2020 33.79 34.08 33.45 34.00 79,262 +0.09(+0.25%)
Jun 19, 2020 34.86 34.86 33.73 33.92 61,286 -0.40(-1.17%)
Jun 18, 2020 34.20 34.58 34.01 34.32 36,152 -0.13(-0.38%)
Jun 17, 2020 34.82 34.82 34.40 34.45 114,460 -0.23(-0.65%)
Jun 16, 2020 35.39 35.54 34.18 34.68 364,247 +0.72(+2.11%)
Jun 15, 2020 32.65 34.18 32.44 33.96 89,449 +0.34(+1.01%)
Jun 12, 2020 34.16 34.38 32.85 33.62 58,120 +0.57(+1.71%)
Jun 11, 2020 34.03 34.30 33.04 33.06 178,103 -2.49(-7.00%)
Jun 10, 2020 36.39 36.39 35.49 35.55 106,045 -0.91(-2.51%)
Jun 09, 2020 36.72 36.72 36.30 36.46 816,339 -0.87(-2.32%)
Jun 08, 2020 37.31 37.44 37.11 37.33 179,017 +0.64(+1.75%)
Jun 05, 2020 36.72 37.29 36.56 36.69 287,421 +1.31(+3.70%)
Jun 04, 2020 35.12 35.39 34.89 35.38 95,262 +0.26(+0.75%)
Jun 03, 2020 34.31 35.19 34.11 35.11 109,913 +1.24(+3.65%)
Jun 02, 2020 33.62 33.94 33.57 33.88 121,111 +0.44(+1.33%)
Jun 01, 2020 33.36 33.64 33.23 33.43 156,442 +0.07(+0.20%)
May 29, 2020 33.27 33.51 32.89 33.37 89,938 -0.19(-0.56%)
May 28, 2020 34.34 34.34 33.50 33.56 136,985 -0.33(-0.97%)
May 27, 2020 33.51 33.92 33.25 33.89 260,745 +1.11(+3.39%)
May 26, 2020 32.52 33.05 32.52 32.77 237,229 +1.26(+4.01%)
May 22, 2020 31.49 31.51 31.25 31.51 38,499 +0.03(+0.09%)
May 21, 2020 31.43 31.71 31.32 31.48 57,858 +0.07(+0.21%)
May 20, 2020 31.28 31.71 31.28 31.42 43,365 +0.54(+1.74%)
May 19, 2020 31.23 31.47 30.88 30.88 49,735 -0.40(-1.27%)
May 18, 2020 30.37 31.44 30.37 31.27 107,229 +1.95(+6.66%)
May 15, 2020 29.04 29.48 29.04 29.32 35,529 +0.00(+0.00%)
May 14, 2020 28.56 29.33 28.02 29.32 61,950 +0.29(+1.01%)
May 13, 2020 29.67 29.75 28.78 29.03 82,912 -0.76(-2.56%)
May 12, 2020 30.79 30.88 29.79 29.79 76,229 -0.94(-3.07%)
May 11, 2020 30.78 30.96 30.50 30.74 68,661 -0.41(-1.30%)
May 08, 2020 30.61 31.15 30.61 31.14 60,560 +0.82(+2.71%)
May 07, 2020 30.34 30.61 30.19 30.32 55,377 +0.42(+1.42%)
May 06, 2020 30.46 30.46 29.90 29.90 115,699 -0.41(-1.34%)
May 05, 2020 30.41 30.73 30.30 30.30 792,167 +0.21(+0.69%)
May 04, 2020 30.12 30.14 29.70 30.10 61,340 -0.39(-1.27%)
May 01, 2020 30.82 30.85 30.25 30.48 68,620 -0.93(-2.97%)
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%)
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.