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 (%)
Jun 30, 2023 55.96 56.23 55.74 56.08 57,349 +0.43(+0.78%)
Jun 29, 2023 55.03 55.64 55.03 55.64 83,330 +0.58(+1.06%)
Jun 28, 2023 55.02 55.18 54.90 55.06 63,874 +0.00(+0.00%)
Jun 27, 2023 54.48 55.11 54.40 55.06 80,822 +0.70(+1.29%)
Jun 26, 2023 53.91 54.50 53.91 54.36 41,851 +0.41(+0.77%)
Jun 23, 2023 53.99 54.12 53.74 53.95 52,443 -0.43(-0.80%)
Jun 22, 2023 54.51 54.56 54.22 54.38 142,019 -0.37(-0.68%)
Jun 21, 2023 54.20 54.89 54.06 54.75 117,299 +0.33(+0.60%)
Jun 20, 2023 54.49 54.55 54.16 54.43 49,110 -0.34(-0.61%)
Jun 16, 2023 55.05 55.29 54.63 54.76 43,598 -0.07(-0.12%)
Jun 15, 2023 53.95 54.92 53.95 54.83 40,587 +0.78(+1.44%)
Jun 14, 2023 54.42 54.47 53.82 54.06 44,506 -0.24(-0.43%)
Jun 13, 2023 53.90 54.32 53.84 54.29 54,829 +0.61(+1.13%)
Jun 12, 2023 53.33 53.77 53.24 53.68 37,860 +0.39(+0.74%)
Jun 09, 2023 53.48 53.48 52.96 53.29 45,024 -0.17(-0.31%)
Jun 08, 2023 53.34 53.55 53.04 53.46 60,857 +0.10(+0.18%)
Jun 07, 2023 52.61 53.41 52.51 53.36 34,237 +0.84(+1.61%)
Jun 06, 2023 51.92 52.59 51.92 52.51 33,180 +0.46(+0.89%)
Jun 05, 2023 52.28 52.44 51.95 52.05 57,481 -0.38(-0.73%)
Jun 02, 2023 51.36 52.49 51.36 52.44 54,364 +1.60(+3.15%)
Jun 01, 2023 50.29 50.90 50.12 50.83 62,344 +0.62(+1.23%)
May 31, 2023 50.77 50.77 50.01 50.22 86,593 -0.72(-1.41%)
May 30, 2023 51.07 51.10 50.72 50.93 68,800 -0.08(-0.15%)
May 26, 2023 50.62 51.11 50.62 51.01 42,343 +0.46(+0.91%)
May 25, 2023 50.44 50.66 50.14 50.55 59,555 +0.16(+0.31%)
May 24, 2023 50.82 50.82 50.28 50.39 109,645 -0.65(-1.27%)
May 23, 2023 51.47 51.59 51.04 51.04 24,002 -0.62(-1.20%)
May 22, 2023 51.65 51.83 51.37 51.66 31,976 +0.03(+0.07%)
May 19, 2023 52.05 52.18 51.41 51.63 33,164 -0.17(-0.33%)
May 18, 2023 51.28 51.84 51.17 51.80 69,237 +0.44(+0.86%)
May 17, 2023 50.81 51.48 50.81 51.36 31,554 +0.79(+1.55%)
May 16, 2023 51.12 51.12 50.56 50.57 51,286 -0.72(-1.40%)
May 15, 2023 51.02 51.43 50.87 51.29 24,635 +0.33(+0.66%)
May 12, 2023 51.12 51.34 50.63 50.95 26,655 -0.01(-0.02%)
May 11, 2023 50.94 50.99 50.68 50.96 32,031 -0.29(-0.56%)
May 10, 2023 51.73 51.73 50.69 51.25 48,797 -0.07(-0.13%)
May 09, 2023 51.17 51.43 51.09 51.32 44,669 +0.06(+0.11%)
May 08, 2023 51.54 51.65 51.15 51.26 33,173 -0.11(-0.21%)
May 05, 2023 50.95 51.53 50.95 51.37 36,057 +0.85(+1.69%)
May 04, 2023 51.02 51.08 50.33 50.51 85,927 -0.66(-1.29%)
May 03, 2023 51.42 51.82 51.16 51.17 60,217 -0.14(-0.27%)
May 02, 2023 51.58 51.58 50.74 51.31 72,706 -0.41(-0.80%)
May 01, 2023 51.44 51.97 51.44 51.72 47,731 +0.32(+0.63%)
Apr 28, 2023 50.85 51.48 50.85 51.39 73,216 +0.47(+0.93%)
Apr 27, 2023 50.02 50.93 49.97 50.92 34,701 +1.07(+2.15%)
Apr 26, 2023 50.63 50.63 49.81 49.85 74,855 -0.99(-1.95%)
Apr 25, 2023 51.39 51.47 50.81 50.84 60,399 -0.93(-1.80%)
Apr 24, 2023 51.63 51.82 51.56 51.78 142,618 +0.16(+0.30%)
Apr 21, 2023 51.86 51.86 51.41 51.62 26,840 -0.17(-0.32%)
Apr 20, 2023 51.49 51.92 51.49 51.79 30,321 +0.03(+0.06%)
Apr 19, 2023 51.62 51.85 51.53 51.76 32,074 -0.08(-0.15%)
Apr 18, 2023 51.87 52.13 51.67 51.84 65,493 +0.22(+0.42%)
Apr 17, 2023 51.30 51.65 51.30 51.62 179,528 +0.35(+0.69%)
Apr 14, 2023 51.13 51.52 50.95 51.27 41,335 -0.09(-0.17%)
Apr 13, 2023 51.21 51.40 50.69 51.36 54,799 +0.26(+0.50%)
Apr 12, 2023 51.16 51.41 50.99 51.10 53,127 +0.20(+0.39%)
Apr 11, 2023 50.77 51.11 50.75 50.90 66,261 +0.35(+0.70%)
Apr 10, 2023 49.84 50.56 49.73 50.55 31,089 +0.56(+1.12%)
Apr 06, 2023 50.07 50.19 49.88 49.99 24,984 -0.10(-0.20%)
Apr 05, 2023 50.59 50.63 49.88 50.09 31,274 -0.68(-1.34%)
Apr 04, 2023 52.10 52.10 50.61 50.77 40,505 -1.31(-2.51%)
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.