Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.45 -0.68 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.89 22.89 22.64 22.76 82,616 -0.11(-0.49%)
Apr 28, 2016 23.11 23.18 22.84 22.87 48,584 -0.21(-0.93%)
Apr 27, 2016 23.01 23.15 22.94 23.09 61,707 +0.15(+0.64%)
Apr 26, 2016 22.87 22.98 22.75 22.94 28,674 +0.30(+1.33%)
Apr 25, 2016 22.84 22.84 22.56 22.64 450,135 -0.22(-0.98%)
Apr 22, 2016 22.78 22.90 22.75 22.87 39,606 +0.16(+0.72%)
Apr 21, 2016 22.88 22.89 22.70 22.70 28,929 -0.10(-0.45%)
Apr 20, 2016 22.87 22.91 22.71 22.81 449,110 -0.03(-0.15%)
Apr 19, 2016 22.49 22.84 22.49 22.84 39,065 +0.42(+1.87%)
Apr 18, 2016 22.20 22.42 22.20 22.42 41,735 +0.13(+0.58%)
Apr 15, 2016 22.20 22.30 22.20 22.29 19,204 +0.09(+0.42%)
Apr 14, 2016 22.23 22.23 22.11 22.20 16,095 -0.01(-0.04%)
Apr 13, 2016 22.04 22.21 22.03 22.21 11,218 +0.27(+1.21%)
Apr 12, 2016 21.70 21.95 21.70 21.94 24,072 +0.29(+1.35%)
Apr 11, 2016 21.69 21.82 21.64 21.65 10,583 +0.11(+0.52%)
Apr 08, 2016 21.52 21.72 21.52 21.54 20,100 +0.24(+1.13%)
Apr 07, 2016 21.69 21.69 21.27 21.30 17,565 -0.33(-1.51%)
Apr 06, 2016 21.47 21.62 21.24 21.62 10,853 +0.22(+1.03%)
Apr 05, 2016 21.40 21.50 21.40 21.40 17,342 -0.16(-0.75%)
Apr 04, 2016 21.79 21.79 21.55 21.56 67,233 -0.23(-1.06%)
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.