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 (%)
Dec 29, 2017 34.97 34.97 34.97 0 -0.12(-0.33%)
Dec 28, 2017 35.12 35.12 34.93 35.09 99,152 +0.07(+0.21%)
Dec 27, 2017 34.97 35.02 34.93 35.02 95,495 +0.13(+0.38%)
Dec 26, 2017 34.90 35.03 34.86 34.89 144,077 -0.00(-0.01%)
Dec 22, 2017 34.92 34.97 34.76 34.89 82,326 +0.01(+0.03%)
Dec 21, 2017 35.04 35.04 34.78 34.88 97,521 +0.03(+0.08%)
Dec 20, 2017 34.93 34.98 34.79 34.85 101,122 +0.14(+0.39%)
Dec 19, 2017 34.88 34.88 34.67 34.72 91,065 -0.00(-0.01%)
Dec 18, 2017 34.70 34.78 34.67 34.72 87,908 +0.24(+0.69%)
Dec 15, 2017 34.30 34.57 34.29 34.48 66,719 +0.32(+0.93%)
Dec 14, 2017 34.51 34.58 34.16 34.17 78,623 -0.29(-0.84%)
Dec 13, 2017 34.32 34.64 34.28 34.45 217,210 +0.17(+0.50%)
Dec 12, 2017 34.32 34.39 34.27 34.28 78,737 +0.05(+0.16%)
Dec 11, 2017 34.36 34.38 34.20 34.23 100,889 -0.13(-0.37%)
Dec 08, 2017 34.38 34.38 34.24 34.36 54,980 +0.14(+0.42%)
Dec 07, 2017 33.95 34.31 33.95 34.21 100,816 +0.22(+0.64%)
Dec 06, 2017 33.91 34.09 33.86 34.00 61,386 +0.03(+0.08%)
Dec 05, 2017 34.33 34.52 33.95 33.97 203,152 -0.23(-0.68%)
Dec 04, 2017 34.36 34.54 34.20 34.20 178,192 +0.21(+0.61%)
Dec 01, 2017 34.38 34.38 33.68 34.00 191,836 -0.40(-1.15%)
Nov 30, 2017 34.00 34.45 33.95 34.39 98,045 +0.53(+1.56%)
Nov 29, 2017 33.64 33.88 33.64 33.86 46,208 +0.22(+0.65%)
Nov 28, 2017 33.18 33.64 33.18 33.64 38,192 +0.52(+1.58%)
Nov 27, 2017 33.11 33.17 33.07 33.12 64,071 +0.05(+0.16%)
Nov 24, 2017 33.13 33.14 33.05 33.07 18,746 -0.01(-0.03%)
Nov 22, 2017 33.08 33.13 33.05 33.08 38,972 +0.08(+0.23%)
Nov 21, 2017 32.89 33.03 32.87 33.00 56,584 +0.22(+0.67%)
Nov 20, 2017 32.65 32.80 32.63 32.78 61,661 +0.15(+0.47%)
Nov 17, 2017 32.64 32.70 32.55 32.63 52,707 -0.08(-0.24%)
Nov 16, 2017 32.55 32.78 32.44 32.71 62,293 +0.32(+1.00%)
Nov 15, 2017 32.46 32.63 32.01 32.38 119,488 -0.21(-0.64%)
Nov 14, 2017 32.64 32.65 32.43 32.59 111,174 -0.14(-0.44%)
Nov 13, 2017 32.80 32.81 32.69 32.73 95,336 -0.17(-0.52%)
Nov 10, 2017 32.80 32.94 32.75 32.91 162,719 +0.08(+0.25%)
Nov 09, 2017 33.06 33.09 32.73 32.82 89,127 -0.44(-1.33%)
Nov 08, 2017 33.27 33.28 33.17 33.27 47,476 -0.05(-0.14%)
Nov 07, 2017 33.33 33.36 33.24 33.31 155,807 -0.00(-0.00%)
Nov 06, 2017 33.36 33.36 33.26 33.31 99,220 +0.04(+0.11%)
Nov 03, 2017 33.32 33.36 33.23 33.27 95,707 -0.04(-0.13%)
Nov 02, 2017 33.09 33.32 33.03 33.32 56,810 +0.22(+0.68%)
Nov 01, 2017 33.31 33.32 33.08 33.09 323,439 -0.08(-0.24%)
Oct 31, 2017 33.29 33.29 33.18 33.18 60,288 -0.04(-0.12%)
Oct 30, 2017 33.43 33.19 33.21 50,319 -0.27(-0.80%)
Oct 27, 2017 33.51 33.56 33.45 33.48 67,698 -0.04(-0.11%)
Oct 26, 2017 33.48 33.56 33.40 33.52 59,131 +0.19(+0.57%)
Oct 25, 2017 33.67 33.67 33.14 33.33 100,263 -0.31(-0.91%)
Oct 24, 2017 33.60 33.76 33.59 33.63 83,561 +0.14(+0.43%)
Oct 23, 2017 33.76 33.76 33.46 33.49 64,163 -0.20(-0.59%)
Oct 20, 2017 33.35 33.69 33.35 33.69 41,190 +0.37(+1.11%)
Oct 19, 2017 33.17 33.35 33.05 33.32 59,723 +0.05(+0.16%)
Oct 18, 2017 33.29 33.34 33.19 33.27 53,311 +0.05(+0.14%)
Oct 17, 2017 33.25 33.31 33.18 33.22 48,767 -0.11(-0.32%)
Oct 16, 2017 33.44 33.44 33.23 33.33 96,451 +0.06(+0.19%)
Oct 13, 2017 33.43 33.45 33.24 33.27 36,781 -0.09(-0.27%)
Oct 12, 2017 33.13 33.36 33.13 33.36 50,130 +0.17(+0.52%)
Oct 11, 2017 33.17 33.18 33.11 33.18 47,986 -0.03(-0.08%)
Oct 10, 2017 33.30 33.35 33.17 33.21 54,632 +0.03(+0.09%)
Oct 09, 2017 33.30 33.32 33.15 33.18 92,846 -0.11(-0.33%)
Oct 06, 2017 33.26 33.32 33.18 33.29 59,248 +0.01(+0.03%)
Oct 05, 2017 33.27 33.36 33.18 33.28 99,469 +0.04(+0.11%)
Oct 04, 2017 33.36 33.36 33.19 33.25 62,253 -0.01(-0.03%)
Oct 03, 2017 33.20 33.27 33.16 33.26 74,674 +0.10(+0.31%)
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.