Fidelity Materials MSCI ETF (NY: FMAT )

49.23 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 48.91 49.29 48.88 49.22 196,036 +0.54(+1.11%)
May 13, 2021 48.03 48.80 47.91 48.68 172,299 +0.77(+1.61%)
May 12, 2021 49.21 49.21 47.82 47.91 260,464 -1.39(-2.82%)
May 11, 2021 48.49 49.34 48.28 49.30 382,034 +0.21(+0.43%)
May 10, 2021 49.91 50.08 49.06 49.09 538,148 -0.18(-0.37%)
May 07, 2021 48.91 49.40 48.61 49.27 395,768 +0.43(+0.88%)
May 06, 2021 48.67 48.84 48.02 48.84 248,363 +0.41(+0.85%)
May 05, 2021 48.25 48.50 47.82 48.43 522,784 +0.58(+1.21%)
May 04, 2021 46.99 47.85 46.87 47.85 164,801 +0.66(+1.40%)
May 03, 2021 46.88 47.46 46.81 47.19 164,495 +0.77(+1.66%)
Apr 30, 2021 46.67 46.91 46.31 46.42 143,500 -0.47(-1.00%)
Apr 29, 2021 47.00 47.01 46.45 46.89 131,165 +0.20(+0.43%)
Apr 28, 2021 46.65 46.85 46.59 46.69 73,923 +0.10(+0.21%)
Apr 27, 2021 46.63 46.70 46.32 46.59 104,491 -0.12(-0.26%)
Apr 26, 2021 46.58 46.92 46.51 46.71 173,048 +0.33(+0.71%)
Apr 23, 2021 45.83 46.48 45.75 46.38 83,100 +0.82(+1.80%)
Apr 22, 2021 46.26 46.26 45.50 45.56 111,585 -0.75(-1.62%)
Apr 21, 2021 45.53 46.33 45.45 46.31 121,528 +0.85(+1.87%)
Apr 20, 2021 46.08 46.08 45.25 45.46 169,013 -0.56(-1.22%)
Apr 19, 2021 46.28 46.32 45.75 46.02 139,087 -0.20(-0.43%)
Apr 16, 2021 46.07 46.32 46.03 46.22 161,700 +0.54(+1.18%)
Apr 15, 2021 45.56 45.72 45.22 45.68 130,074 +0.49(+1.08%)
Apr 14, 2021 44.92 45.41 44.92 45.19 80,772 +0.38(+0.85%)
Apr 13, 2021 45.11 45.11 44.59 44.81 121,831 -0.19(-0.42%)
Apr 12, 2021 44.85 45.03 44.80 45.00 369,567 +0.18(+0.40%)
Apr 09, 2021 44.62 44.82 44.44 44.82 83,300 +0.34(+0.76%)
Apr 08, 2021 44.48 44.51 44.05 44.48 96,963 +0.03(+0.07%)
Apr 07, 2021 45.18 45.18 44.36 44.45 114,028 -0.78(-1.72%)
Apr 06, 2021 45.24 45.40 45.05 45.23 107,413 +0.05(+0.11%)
Apr 05, 2021 45.24 45.32 44.90 45.18 159,389 +0.55(+1.23%)
Apr 01, 2021 44.36 44.65 44.05 44.63 252,000 +0.38(+0.86%)
Mar 31, 2021 44.60 44.66 44.16 44.25 77,406 -0.13(-0.29%)
Mar 30, 2021 44.39 44.49 44.16 44.38 74,258 +0.03(+0.07%)
Mar 29, 2021 44.53 44.92 44.19 44.35 84,418 -0.21(-0.47%)
Mar 26, 2021 43.82 44.62 43.72 44.56 103,300 +1.13(+2.60%)
Mar 25, 2021 42.50 43.51 42.28 43.43 90,906 +0.71(+1.66%)
Mar 24, 2021 42.84 43.41 42.59 42.72 83,200 +0.26(+0.61%)
Mar 23, 2021 43.37 43.37 42.30 42.46 192,947 -1.09(-2.50%)
Mar 22, 2021 43.61 43.71 43.25 43.55 97,493 -0.06(-0.14%)
Mar 19, 2021 43.77 43.87 43.09 43.61 93,000 -0.39(-0.89%)
Mar 18, 2021 44.24 44.73 43.89 44.00 63,952 -0.28(-0.63%)
Mar 17, 2021 43.88 44.34 43.68 44.28 132,620 +0.49(+1.12%)
Mar 16, 2021 44.28 44.28 43.58 43.79 85,743 -0.47(-1.06%)
Mar 15, 2021 44.35 44.35 43.73 44.26 131,386 -0.02(-0.05%)
Mar 12, 2021 44.15 44.28 43.98 44.28 76,900 +0.20(+0.45%)
Mar 11, 2021 44.31 44.40 44.01 44.08 190,104 +0.27(+0.62%)
Mar 10, 2021 43.29 44.11 43.20 43.81 100,995 +0.79(+1.84%)
Mar 09, 2021 43.18 43.36 42.75 43.02 121,114 +0.22(+0.51%)
Mar 08, 2021 42.32 43.34 42.27 42.80 178,923 +0.64(+1.52%)
Mar 05, 2021 41.63 42.20 40.72 42.16 115,500 +1.03(+2.50%)
Mar 04, 2021 41.96 42.09 40.40 41.13 262,992 -0.88(-2.09%)
Mar 03, 2021 42.25 42.54 41.96 42.01 116,789 -0.29(-0.69%)
Mar 02, 2021 42.30 42.68 42.21 42.30 146,230 +0.17(+0.40%)
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.