Skip to main content

Fidelity Utilities MSCI ETF (NY: FUTY )

44.19 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.38 22.58 22.11 22.24 103,657 +0.01(+0.03%)
Oct 30, 2014 21.82 22.23 21.82 22.23 1,899,609 +0.46(+2.11%)
Oct 29, 2014 21.91 21.95 21.58 21.77 116,526 -0.11(-0.52%)
Oct 28, 2014 21.80 21.88 21.63 21.88 73,760 +0.18(+0.83%)
Oct 27, 2014 21.72 21.74 21.66 21.70 61,503 -0.04(-0.17%)
Oct 24, 2014 21.62 21.76 21.61 21.74 36,045 +0.21(+0.98%)
Oct 23, 2014 21.63 21.67 21.51 21.53 36,246 +0.02(+0.11%)
Oct 22, 2014 21.39 21.65 21.39 21.51 172,029 +0.14(+0.64%)
Oct 21, 2014 21.33 21.40 21.24 21.37 51,121 +0.10(+0.48%)
Oct 20, 2014 20.99 21.27 20.99 21.27 160,051 +0.30(+1.45%)
Oct 17, 2014 21.01 21.01 20.81 20.96 25,569 +0.12(+0.58%)
Oct 16, 2014 20.57 20.87 20.53 20.84 35,705 +0.05(+0.22%)
Oct 15, 2014 20.99 21.08 20.42 20.80 80,406 -0.29(-1.36%)
Oct 14, 2014 21.09 21.30 20.88 21.08 41,812 +0.19(+0.90%)
Oct 13, 2014 20.93 21.12 20.89 20.90 34,105 +0.01(+0.04%)
Oct 10, 2014 20.84 21.05 20.84 20.89 49,525 +0.08(+0.40%)
Oct 09, 2014 21.11 21.20 20.79 20.81 39,017 -0.34(-1.59%)
Oct 08, 2014 20.72 21.15 20.72 21.14 35,224 +0.44(+2.12%)
Oct 07, 2014 20.66 20.88 20.66 20.70 24,508 -0.01(-0.06%)
Oct 06, 2014 20.84 20.84 20.64 20.71 43,544 -0.03(-0.15%)
Oct 03, 2014 20.66 20.75 20.47 20.75 23,424 +0.14(+0.70%)
Oct 02, 2014 20.60 20.69 20.54 20.60 30,519 -0.02(-0.09%)
Oct 01, 2014 20.53 20.77 20.53 20.62 71,539 +0.08(+0.39%)
Sep 30, 2014 20.56 20.70 20.46 20.54 12,118 +0.03(+0.15%)
Sep 29, 2014 20.30 20.51 20.30 20.51 17,665 +0.11(+0.54%)
Sep 26, 2014 20.40 20.47 20.21 20.40 41,650 +0.04(+0.20%)
Sep 25, 2014 20.50 20.53 20.35 20.36 49,698 -0.12(-0.59%)
Sep 24, 2014 20.56 20.56 20.44 20.48 47,614 -0.08(-0.40%)
Sep 23, 2014 20.63 20.63 20.54 20.56 13,443 -0.11(-0.51%)
Sep 22, 2014 20.78 20.78 20.64 20.67 23,881 -0.13(-0.62%)
Sep 19, 2014 20.66 20.81 20.66 20.80 30,188 -0.07(-0.33%)
Sep 18, 2014 21.08 21.08 20.82 20.87 21,330 -0.14(-0.68%)
Sep 17, 2014 21.12 21.14 20.99 21.01 20,311 -0.08(-0.36%)
Sep 16, 2014 20.83 21.11 20.83 21.08 12,920 +0.26(+1.27%)
Sep 15, 2014 20.80 20.90 20.77 20.82 49,865 +0.02(+0.11%)
Sep 12, 2014 21.12 21.12 20.74 20.80 25,816 -0.39(-1.85%)
Sep 11, 2014 21.01 21.20 20.98 21.19 23,665 +0.17(+0.83%)
Sep 10, 2014 21.10 21.14 20.94 21.02 18,606 -0.09(-0.43%)
Sep 09, 2014 21.33 21.33 21.08 21.11 21,896 -0.24(-1.13%)
Sep 08, 2014 21.47 21.47 21.27 21.35 23,429 -0.12(-0.55%)
Sep 05, 2014 21.24 21.47 21.24 21.47 27,124 +0.26(+1.24%)
Sep 04, 2014 21.18 21.26 21.12 21.21 36,004 -0.02(-0.07%)
Sep 03, 2014 21.18 21.28 21.18 21.22 308,649 +0.09(+0.43%)
Sep 02, 2014 21.33 21.36 21.02 21.13 2,105,140 -0.19(-0.89%)
Aug 29, 2014 21.21 21.32 21.32 21.32 139,669 +0.16(+0.77%)
Aug 28, 2014 21.02 21.17 21.02 21.16 26,174 +0.11(+0.52%)
Aug 27, 2014 20.81 21.05 20.81 21.05 26,708 +0.21(+1.01%)
Aug 26, 2014 21.09 21.11 20.83 20.84 47,787 -0.19(-0.92%)
Aug 25, 2014 20.96 21.09 20.96 21.03 153,499 +0.08(+0.38%)
Aug 22, 2014 21.04 21.04 20.83 20.95 20,502 -0.02(-0.09%)
Aug 21, 2014 20.96 21.07 20.94 20.97 32,041 +0.03(+0.16%)
Aug 20, 2014 20.89 20.93 20.81 20.93 35,209 +0.07(+0.33%)
Aug 19, 2014 20.62 20.87 20.62 20.87 33,234 +0.24(+1.17%)
Aug 18, 2014 20.78 20.78 20.60 20.62 33,726 -0.05(-0.22%)
Aug 15, 2014 20.62 20.76 20.59 20.67 23,649 +0.11(+0.55%)
Aug 14, 2014 20.40 20.58 20.40 20.56 37,631 +0.18(+0.89%)
Aug 13, 2014 20.33 20.43 20.27 20.38 30,235 +0.10(+0.48%)
Aug 12, 2014 20.31 20.35 20.25 20.28 32,232 -0.02(-0.11%)
Aug 11, 2014 20.43 20.45 20.28 20.30 59,139 -0.04(-0.20%)
Aug 08, 2014 19.99 20.32 19.99 20.34 28,381 +0.37(+1.87%)
Aug 07, 2014 19.82 20.04 19.82 19.97 82,961 +0.19(+0.95%)
Aug 06, 2014 19.95 19.95 19.74 19.78 1,620,844 -0.23(-1.13%)
Aug 05, 2014 20.34 20.34 19.93 20.01 59,473 -0.25(-1.23%)
Aug 04, 2014 20.37 20.37 19.91 20.25 323,769 -0.11(-0.56%)
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.