Fidelity MSCI Materials Index ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	48.59	48.77	47.98	48.30	123,293	-0.23(-0.47%)
Mar 10, 2025	48.98	49.28	48.23	48.53	143,936	-1.09(-2.20%)
Mar 07, 2025	49.39	49.78	48.98	49.62	69,341	+0.05(+0.10%)
Mar 06, 2025	49.53	49.99	49.37	49.57	37,089	-0.34(-0.68%)
Mar 05, 2025	48.89	50.02	48.89	49.91	31,473	+1.38(+2.84%)
Mar 04, 2025	49.08	49.32	48.33	48.53	40,926	-0.82(-1.66%)
Mar 03, 2025	50.73	50.94	49.21	49.35	35,498	-1.02(-2.03%)
Feb 28, 2025	49.96	50.39	49.81	50.37	43,863	+0.44(+0.88%)
Feb 27, 2025	50.34	50.55	49.90	49.93	20,717	-0.42(-0.83%)
Feb 26, 2025	50.42	50.80	50.25	50.35	31,121	+0.04(+0.08%)
Feb 25, 2025	50.19	50.50	49.98	50.31	32,317	+0.32(+0.64%)
Feb 24, 2025	50.20	50.29	49.77	49.99	25,565	-0.05(-0.10%)
Feb 21, 2025	51.25	51.25	49.97	50.04	27,947	-0.99(-1.94%)
Feb 20, 2025	51.07	51.19	50.75	51.03	25,607	-0.24(-0.47%)
Feb 19, 2025	51.41	51.41	51.10	51.27	36,334	-0.63(-1.22%)
Feb 18, 2025	51.33	51.91	51.15	51.91	30,059	+0.63(+1.24%)
Feb 14, 2025	51.47	51.75	51.27	51.27	47,031	-0.10(-0.19%)
Feb 13, 2025	50.79	51.40	50.77	51.37	28,636	+0.85(+1.68%)
Feb 12, 2025	50.13	50.76	50.04	50.52	51,809	-0.35(-0.69%)
Feb 11, 2025	50.83	51.17	50.81	50.87	41,706	+0.18(+0.36%)
Feb 10, 2025	50.75	50.75	50.40	50.69	77,718	+0.28(+0.56%)
Feb 07, 2025	50.91	50.95	50.35	50.41	45,418	-0.67(-1.31%)
Feb 06, 2025	50.89	51.16	50.67	51.08	42,222	+0.30(+0.59%)
Feb 05, 2025	50.59	50.97	50.45	50.78	27,481	+0.10(+0.20%)
Feb 04, 2025	50.58	50.82	50.53	50.68	89,619	+0.27(+0.54%)
Feb 03, 2025	49.98	50.58	49.49	50.41	86,702	-0.16(-0.32%)
Jan 31, 2025	50.87	51.07	50.39	50.57	33,242	-0.48(-0.94%)
Jan 30, 2025	50.67	51.05	50.62	51.05	32,785	+0.43(+0.85%)
Jan 29, 2025	50.63	50.87	50.45	50.62	51,934	-0.01(-0.02%)
Jan 28, 2025	50.77	50.83	50.51	50.63	61,342	-0.16(-0.32%)
Jan 27, 2025	50.57	50.79	50.43	50.79	35,866	-0.09(-0.19%)
Jan 24, 2025	51.08	51.13	50.79	50.88	35,078	-0.05(-0.11%)
Jan 23, 2025	50.73	50.99	50.47	50.94	65,850	+0.18(+0.35%)
Jan 22, 2025	51.09	51.09	50.73	50.76	28,567	-0.32(-0.64%)
Jan 21, 2025	50.97	51.25	50.97	51.08	40,368	+0.60(+1.20%)
Jan 17, 2025	50.56	50.74	50.34	50.48	71,059	+0.37(+0.74%)
Jan 16, 2025	49.89	50.11	49.68	50.11	49,784	+0.37(+0.74%)
Jan 15, 2025	49.82	49.82	49.45	49.74	63,343	+0.58(+1.18%)
Jan 14, 2025	48.74	49.16	48.74	49.16	59,546	+0.62(+1.28%)
Jan 13, 2025	47.34	48.55	47.34	48.54	34,828	+0.94(+1.97%)
Jan 10, 2025	47.66	47.79	47.44	47.60	50,251	-0.48(-1.00%)
Jan 08, 2025	47.78	48.09	47.67	48.08	77,411	+0.15(+0.31%)
Jan 07, 2025	48.02	48.37	47.65	47.93	56,413	-0.08(-0.17%)
Jan 06, 2025	48.20	48.44	47.95	48.01	88,282	+0.30(+0.64%)
Jan 03, 2025	47.73	47.86	47.55	47.71	43,613	+0.02(+0.03%)