Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.86 -0.59 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.37 22.68 22.30 22.68 78,226 +0.38(+1.71%)
Jun 29, 2016 22.18 22.36 22.15 22.29 211,813 +0.42(+1.90%)
Jun 28, 2016 21.91 22.01 21.68 21.88 44,968 +0.21(+0.96%)
Jun 27, 2016 22.29 22.29 21.58 21.67 62,887 -0.81(-3.62%)
Jun 24, 2016 23.04 23.04 22.42 22.48 254,863 -1.02(-4.34%)
Jun 23, 2016 23.35 23.51 23.35 23.51 12,997 +0.39(+1.68%)
Jun 22, 2016 23.20 23.25 23.12 23.12 22,430 -0.03(-0.15%)
Jun 21, 2016 23.25 23.25 23.11 23.15 18,219 -0.07(-0.30%)
Jun 20, 2016 23.35 23.46 23.22 23.22 18,360 +0.16(+0.71%)
Jun 17, 2016 23.00 23.12 22.89 23.06 18,613 +0.11(+0.49%)
Jun 16, 2016 22.98 22.99 22.64 22.94 42,156 +0.03(+0.15%)
Jun 15, 2016 22.94 23.04 22.91 22.91 17,489 +0.12(+0.53%)
Jun 14, 2016 22.94 22.97 22.67 22.79 19,797 -0.20(-0.86%)
Jun 13, 2016 23.29 23.29 22.97 22.99 37,568 -0.30(-1.29%)
Jun 10, 2016 23.27 23.35 23.20 23.29 13,322 -0.12(-0.52%)
Jun 09, 2016 23.45 23.55 23.30 23.41 209,112 -0.16(-0.69%)
Jun 08, 2016 23.53 23.65 23.48 23.57 107,874 +0.15(+0.66%)
Jun 07, 2016 23.37 23.48 23.37 23.42 24,208 +0.08(+0.33%)
Jun 06, 2016 23.17 23.37 23.17 23.34 18,546 +0.22(+0.93%)
Jun 03, 2016 22.97 23.14 22.97 23.12 27,123 +0.16(+0.71%)
Jun 02, 2016 22.76 22.96 22.71 22.96 14,323 +0.09(+0.41%)
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.