Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.46 45.46 45.10 45.29 66,750 -0.17(-0.38%)
Aug 30, 2021 45.69 45.71 45.45 45.47 45,134 -0.09(-0.19%)
Aug 27, 2021 45.00 45.67 45.00 45.55 61,348 +0.71(+1.58%)
Aug 26, 2021 45.14 45.24 44.78 44.84 41,424 -0.35(-0.78%)
Aug 25, 2021 44.91 45.33 44.75 45.19 59,083 +0.22(+0.48%)
Aug 24, 2021 44.81 45.08 44.81 44.97 173,061 +0.35(+0.79%)
Aug 23, 2021 44.47 44.72 44.37 44.62 46,523 +0.45(+1.01%)
Aug 20, 2021 43.85 44.26 43.85 44.18 53,340 +0.30(+0.69%)
Aug 19, 2021 43.87 44.12 43.69 43.87 102,013 -0.56(-1.26%)
Aug 18, 2021 44.67 44.99 44.41 44.43 62,595 -0.44(-0.97%)
Aug 17, 2021 45.17 45.17 44.37 44.87 152,735 -0.59(-1.29%)
Aug 16, 2021 45.45 45.51 44.92 45.46 57,631 -0.27(-0.58%)
Aug 13, 2021 45.78 45.81 45.62 45.72 43,293 +0.03(+0.06%)
Aug 12, 2021 45.80 45.80 45.23 45.69 68,137 -0.08(-0.17%)
Aug 11, 2021 45.47 45.77 45.29 45.77 74,688 +0.64(+1.43%)
Aug 10, 2021 44.44 45.28 44.41 45.12 91,410 +0.71(+1.60%)
Aug 09, 2021 44.29 44.49 44.06 44.41 58,093 +0.01(+0.02%)
Aug 06, 2021 43.95 44.45 43.95 44.40 59,295 +0.64(+1.47%)
Aug 05, 2021 43.94 44.22 43.73 43.76 50,644 -0.03(-0.06%)
Aug 04, 2021 44.21 44.28 43.77 43.79 51,030 -0.60(-1.34%)
Aug 03, 2021 43.97 44.37 43.54 44.39 240,810 +0.45(+1.04%)
Aug 02, 2021 44.61 44.96 43.90 43.93 71,385 -0.51(-1.15%)
Jul 30, 2021 44.25 44.76 44.25 44.44 58,291 +0.09(+0.19%)
Jul 29, 2021 44.09 44.53 44.05 44.36 79,009 +0.58(+1.32%)
Jul 28, 2021 43.55 43.94 43.29 43.78 44,938 +0.17(+0.39%)
Jul 27, 2021 43.26 43.76 42.88 43.61 93,343 +0.02(+0.04%)
Jul 26, 2021 43.22 43.59 43.22 43.59 79,140 +0.43(+0.99%)
Jul 23, 2021 43.06 43.18 42.68 43.16 146,116 +0.27(+0.62%)
Jul 22, 2021 43.01 43.01 42.55 42.90 296,882 -0.09(-0.20%)
Jul 21, 2021 42.76 43.10 42.76 42.98 192,931 +0.49(+1.16%)
Jul 20, 2021 41.85 42.73 41.75 42.49 146,303 +0.58(+1.38%)
Jul 19, 2021 42.16 42.16 41.56 41.91 271,108 -0.92(-2.15%)
Jul 16, 2021 43.67 43.67 42.77 42.83 92,639 -0.76(-1.74%)
Jul 15, 2021 43.44 43.87 43.30 43.59 91,952 -0.04(-0.09%)
Jul 14, 2021 43.86 44.18 43.52 43.63 53,954 -0.07(-0.15%)
Jul 13, 2021 44.09 44.22 43.64 43.69 83,279 -0.54(-1.22%)
Jul 12, 2021 43.84 44.34 43.71 44.23 89,607 +0.14(+0.32%)
Jul 09, 2021 43.64 44.15 43.64 44.09 121,504 +0.95(+2.20%)
Jul 08, 2021 43.10 43.42 42.80 43.14 218,375 -0.66(-1.51%)
Jul 07, 2021 43.31 43.81 43.24 43.81 105,701 +0.45(+1.05%)
Jul 06, 2021 44.05 44.05 43.05 43.35 132,213 -0.72(-1.63%)
Jul 02, 2021 44.06 44.10 43.80 44.07 171,265 +0.02(+0.04%)
Jul 01, 2021 44.03 44.15 43.80 44.05 140,937 +0.27(+0.63%)
Jun 30, 2021 43.48 43.80 43.40 43.78 111,520 +0.18(+0.41%)
Jun 29, 2021 43.74 43.99 43.49 43.60 162,290 -0.02(-0.04%)
Jun 28, 2021 43.85 43.85 43.35 43.62 292,542 -0.12(-0.28%)
Jun 25, 2021 43.95 44.11 43.68 43.74 274,249 +0.00(+0.00%)
Jun 24, 2021 43.76 43.94 43.50 43.74 106,740 +0.22(+0.50%)
Jun 23, 2021 43.87 44.00 43.50 43.52 78,724 -0.22(-0.50%)
Jun 22, 2021 43.71 43.91 43.42 43.74 100,196 +0.16(+0.37%)
Jun 21, 2021 43.11 43.62 43.11 43.58 235,579 +0.89(+2.09%)
Jun 18, 2021 42.98 43.14 42.66 42.69 203,039 -0.77(-1.77%)
Jun 17, 2021 44.36 44.36 42.87 43.46 259,927 -1.09(-2.44%)
Jun 16, 2021 45.05 45.05 44.41 44.54 132,313 -0.51(-1.13%)
Jun 15, 2021 45.24 45.24 44.64 45.05 162,577 -0.06(-0.13%)
Jun 14, 2021 45.62 45.70 44.89 45.11 304,971 -0.63(-1.38%)
Jun 11, 2021 45.78 46.01 45.47 45.74 118,612 +0.21(+0.46%)
Jun 10, 2021 46.18 46.20 45.52 45.53 116,798 -0.27(-0.60%)
Jun 09, 2021 46.10 46.10 45.79 45.81 91,349 -0.29(-0.63%)
Jun 08, 2021 45.92 46.22 45.61 46.10 116,011 +0.18(+0.39%)
Jun 07, 2021 46.46 46.50 45.72 45.92 375,878 -0.54(-1.16%)
Jun 04, 2021 46.47 46.61 46.23 46.46 93,099 +0.12(+0.26%)
Jun 03, 2021 46.20 46.35 45.78 46.34 124,168 -0.08(-0.16%)
Jun 02, 2021 47.00 47.00 46.34 46.41 247,677 -0.38(-0.81%)
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.