Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.45 -0.54 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.23 29.23 28.92 29.09 149,597 -0.24(-0.82%)
Jan 30, 2017 29.46 29.46 29.11 29.33 274,325 -0.21(-0.72%)
Jan 27, 2017 29.58 29.65 29.49 29.54 220,772 -0.04(-0.15%)
Jan 26, 2017 29.64 29.71 29.46 29.59 137,109 -0.01(-0.05%)
Jan 25, 2017 29.49 29.62 29.40 29.60 274,710 +0.35(+1.18%)
Jan 24, 2017 28.93 29.30 28.93 29.26 103,689 +0.37(+1.29%)
Jan 23, 2017 28.99 29.04 28.74 28.88 73,135 -0.15(-0.51%)
Jan 20, 2017 29.02 29.09 28.91 29.03 124,955 -0.03(-0.11%)
Jan 19, 2017 29.11 29.23 28.92 29.06 64,153 +0.12(+0.43%)
Jan 18, 2017 28.87 28.97 28.78 28.94 183,422 +0.18(+0.61%)
Jan 17, 2017 29.01 29.01 28.73 28.76 143,584 -0.30(-1.03%)
Jan 13, 2017 29.06 29.06 29.06 0 +0.12(+0.43%)
Jan 12, 2017 29.05 29.05 28.65 28.94 88,660 -0.08(-0.28%)
Jan 11, 2017 28.91 29.04 28.86 29.02 123,409 +0.12(+0.43%)
Jan 10, 2017 28.74 28.99 28.74 28.89 233,701 +0.12(+0.43%)
Jan 09, 2017 29.05 29.05 28.74 28.77 116,958 -0.23(-0.79%)
Jan 06, 2017 28.95 29.12 28.85 29.00 202,642 +0.10(+0.34%)
Jan 05, 2017 29.02 29.13 28.77 28.90 141,560 -0.12(-0.40%)
Jan 04, 2017 28.97 29.04 28.91 29.02 191,343 +0.20(+0.68%)
Jan 03, 2017 28.86 29.02 28.69 28.82 192,347 +0.21(+0.73%)
Dec 30, 2016 28.61 28.61 28.61 0 -0.13(-0.45%)
Dec 29, 2016 28.85 28.86 28.66 28.75 72,098 -0.01(-0.03%)
Dec 28, 2016 29.12 29.16 28.73 28.75 79,162 -0.28(-0.95%)
Dec 27, 2016 29.01 29.12 29.00 29.03 189,203 +0.04(+0.15%)
Dec 23, 2016 28.98 28.98 28.98 0 +0.02(+0.06%)
Dec 22, 2016 28.99 29.04 28.89 28.97 69,919 -0.08(-0.26%)
Dec 21, 2016 29.11 29.14 29.03 29.04 101,692 -0.08(-0.26%)
Dec 20, 2016 29.07 29.14 28.97 29.12 97,969 +0.18(+0.64%)
Dec 19, 2016 28.96 28.98 28.83 28.93 76,205 +0.14(+0.50%)
Dec 16, 2016 28.89 29.00 28.76 28.79 87,659 -0.04(-0.13%)
Dec 15, 2016 28.86 29.02 28.79 28.83 168,725 +0.04(+0.15%)
Dec 14, 2016 29.13 29.18 28.78 28.78 112,343 -0.33(-1.13%)
Dec 13, 2016 29.40 29.40 29.03 29.11 120,427 -0.10(-0.35%)
Dec 12, 2016 29.32 29.32 29.05 29.22 168,337 -0.11(-0.36%)
Dec 09, 2016 29.25 29.34 29.19 29.32 201,849 +0.13(+0.43%)
Dec 08, 2016 29.57 29.57 29.12 29.20 206,078 -0.10(-0.34%)
Dec 07, 2016 28.91 29.31 28.83 29.30 181,700 +0.46(+1.59%)
Dec 06, 2016 28.87 28.87 28.63 28.84 228,039 +0.10(+0.34%)
Dec 05, 2016 28.88 28.89 28.68 28.74 195,923 +0.06(+0.22%)
Dec 02, 2016 28.76 28.77 28.60 28.68 143,978 -0.05(-0.18%)
Dec 01, 2016 28.60 28.76 28.58 28.73 196,182 +0.16(+0.56%)
Nov 30, 2016 28.60 28.72 28.52 28.57 171,306 +0.08(+0.28%)
Nov 29, 2016 28.54 28.59 28.41 28.49 248,201 -0.02(-0.06%)
Nov 28, 2016 28.71 28.74 28.47 28.51 170,293 -0.21(-0.74%)
Nov 25, 2016 28.83 28.83 28.60 28.72 80,024 +0.13(+0.46%)
Nov 23, 2016 28.59 28.59 28.59 0 +0.23(+0.81%)
Nov 22, 2016 28.40 28.40 28.24 28.36 261,855 +0.19(+0.66%)
Nov 21, 2016 28.14 28.34 28.05 28.17 338,944 +0.14(+0.51%)
Nov 18, 2016 28.13 28.13 27.95 28.03 246,596 -0.00(-0.00%)
Nov 17, 2016 28.10 28.10 27.98 28.03 229,995 +0.09(+0.32%)
Nov 16, 2016 28.11 28.11 27.90 27.94 289,521 -0.18(-0.63%)
Nov 15, 2016 28.18 28.18 27.86 28.12 394,425 +0.08(+0.28%)
Nov 14, 2016 28.09 28.30 27.97 28.04 344,061 +0.15(+0.54%)
Nov 11, 2016 27.65 27.89 27.65 27.89 292,167 +0.15(+0.54%)
Nov 10, 2016 27.41 27.80 27.36 27.74 334,389 +0.58(+2.15%)
Nov 09, 2016 26.36 27.25 26.36 27.16 257,134 +0.76(+2.88%)
Nov 08, 2016 26.23 26.48 26.18 26.40 53,548 +0.13(+0.51%)
Nov 07, 2016 26.04 26.26 25.95 26.26 50,201 +0.60(+2.34%)
Nov 04, 2016 25.66 25.88 25.57 25.66 42,212 +0.05(+0.21%)
Nov 03, 2016 25.72 25.72 25.57 25.61 37,730 -0.08(-0.30%)
Nov 02, 2016 25.76 25.87 25.61 25.69 52,600 -0.10(-0.38%)
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.