Fidelity Materials MSCI ETF (NY: FMAT )

39.27 USD +0.19 (+0.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 39.33 39.33 39.07 39.27 19,394 +0.19(+0.49%)
Nov 25, 2020 39.51 39.51 39.01 39.08 40,400 -0.44(-1.11%)
Nov 24, 2020 38.97 39.60 38.92 39.52 50,720 +0.97(+2.51%)
Nov 23, 2020 38.51 38.71 38.39 38.55 112,488 +0.38(+0.99%)
Nov 20, 2020 38.18 38.30 38.00 38.17 22,000 +0.00(+0.00%)
Nov 19, 2020 37.97 38.23 37.68 38.17 44,475 +0.11(+0.29%)
Nov 18, 2020 38.58 38.63 38.06 38.06 59,117 -0.35(-0.91%)
Nov 17, 2020 38.24 38.46 37.88 38.41 62,485 -0.09(-0.23%)
Nov 16, 2020 38.58 38.58 38.10 38.50 66,012 +0.75(+1.99%)
Nov 13, 2020 37.31 37.82 37.31 37.75 62,400 +0.75(+2.02%)
Nov 12, 2020 37.61 37.61 36.76 37.00 81,970 -0.74(-1.95%)
Nov 11, 2020 38.41 38.41 37.51 37.74 53,339 -0.53(-1.39%)
Nov 10, 2020 37.84 38.34 37.84 38.27 35,234 +0.46(+1.22%)
Nov 09, 2020 38.94 39.43 37.81 37.81 158,737 +0.80(+2.16%)
Nov 06, 2020 37.15 37.36 36.91 37.01 39,400 +0.05(+0.14%)
Nov 05, 2020 36.29 37.18 36.29 36.96 113,713 +1.45(+4.08%)
Nov 04, 2020 36.01 36.12 35.18 35.51 60,618 -0.70(-1.93%)
Nov 03, 2020 36.02 36.30 35.83 36.21 39,625 +0.65(+1.82%)
Nov 02, 2020 34.90 35.59 34.90 35.56 31,239 +1.20(+3.48%)
Oct 30, 2020 34.27 34.57 33.96 34.36 49,400 -0.14(-0.39%)
Oct 29, 2020 33.84 34.66 33.51 34.50 21,576 +0.76(+2.25%)
Oct 28, 2020 34.00 34.21 33.70 33.74 53,496 -1.04(-2.99%)
Oct 27, 2020 35.12 35.12 34.76 34.78 18,757 -0.37(-1.05%)
Oct 26, 2020 35.60 35.60 34.89 35.15 59,336 -0.88(-2.44%)
Oct 23, 2020 36.10 36.33 35.88 36.03 29,900 +0.15(+0.43%)
Oct 22, 2020 35.70 35.93 35.42 35.88 20,450 +0.14(+0.39%)
Oct 21, 2020 35.83 36.15 35.73 35.74 18,240 -0.08(-0.23%)
Oct 20, 2020 35.96 36.16 35.72 35.82 31,382 +0.18(+0.50%)
Oct 19, 2020 36.29 36.39 35.63 35.64 28,901 -0.48(-1.33%)
Oct 16, 2020 36.12 36.27 36.01 36.12 23,200 +0.23(+0.65%)
Oct 15, 2020 35.47 35.91 35.25 35.89 31,572 -0.05(-0.14%)
Oct 14, 2020 35.95 36.14 35.81 35.94 39,636 +0.17(+0.48%)
Oct 13, 2020 35.84 36.00 35.68 35.77 52,838 -0.37(-1.03%)
Oct 12, 2020 36.31 36.36 36.10 36.14 28,653 +0.04(+0.12%)
Oct 09, 2020 36.13 36.30 35.93 36.10 217,000 +0.23(+0.64%)
Oct 08, 2020 35.89 35.92 35.73 35.87 27,205 +0.35(+0.98%)
Oct 07, 2020 35.04 35.58 35.04 35.52 137,482 +0.92(+2.66%)
Oct 06, 2020 35.27 35.47 34.58 34.60 29,552 -0.41(-1.17%)
Oct 05, 2020 34.63 35.20 34.63 35.01 54,997 +0.71(+2.07%)
Oct 02, 2020 33.51 34.50 33.50 34.30 64,800 +0.37(+1.09%)
Oct 01, 2020 34.40 34.57 33.83 33.93 120,001 -0.42(-1.21%)
Sep 30, 2020 34.24 34.60 34.02 34.35 18,427 +0.35(+1.02%)
Sep 29, 2020 34.20 34.35 33.95 34.00 26,755 -0.24(-0.70%)
Sep 28, 2020 34.08 34.54 34.05 34.24 34,717 +0.61(+1.81%)
Sep 25, 2020 33.15 33.74 33.04 33.63 25,400 +0.26(+0.78%)
Sep 24, 2020 33.07 33.65 32.90 33.37 36,066 +0.22(+0.66%)
Sep 23, 2020 34.20 34.20 33.15 33.15 80,392 -1.00(-2.94%)
Sep 22, 2020 34.23 34.23 33.88 34.15 62,082 +0.10(+0.30%)
Sep 21, 2020 34.75 34.75 33.70 34.05 76,074 -1.34(-3.79%)
Sep 18, 2020 36.15 36.15 35.34 35.39 27,500 -0.74(-2.05%)
Sep 17, 2020 35.40 36.18 35.29 36.13 36,525 +0.24(+0.66%)
Sep 16, 2020 35.96 36.28 35.84 35.89 76,056 +0.02(+0.06%)
Sep 15, 2020 35.85 36.07 35.85 35.87 29,160 +0.15(+0.42%)
Sep 14, 2020 35.52 35.77 35.41 35.72 23,794 +0.54(+1.53%)
Sep 11, 2020 35.08 35.37 34.96 35.18 21,900 +0.40(+1.15%)
Sep 10, 2020 35.34 35.37 34.76 34.78 22,455 -0.38(-1.08%)
Sep 09, 2020 34.73 35.33 34.73 35.16 33,421 +0.82(+2.39%)
Sep 08, 2020 34.81 34.81 34.21 34.34 36,095 -0.79(-2.25%)
Sep 04, 2020 35.36 35.36 34.59 35.13 34,100 +0.11(+0.31%)
Sep 03, 2020 36.06 36.06 34.70 35.02 50,190 -1.02(-2.83%)
Sep 02, 2020 35.42 36.04 35.20 36.04 37,667 +0.79(+2.24%)
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.