Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.43 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.32 27.47 27.30 27.38 19,610 +0.18(+0.68%)
Jun 29, 2017 27.51 27.51 27.10 27.20 21,002 -0.28(-1.02%)
Jun 28, 2017 27.35 27.52 27.35 27.48 22,796 +0.32(+1.20%)
Jun 27, 2017 27.32 27.42 27.16 27.16 21,619 -0.16(-0.58%)
Jun 26, 2017 27.33 27.35 27.20 27.31 22,401 +0.06(+0.23%)
Jun 23, 2017 27.22 27.34 27.10 27.25 29,480 +0.10(+0.35%)
Jun 22, 2017 27.08 27.20 27.00 27.16 27,078 +0.08(+0.29%)
Jun 21, 2017 27.34 27.38 27.03 27.08 26,182 -0.25(-0.93%)
Jun 20, 2017 27.39 27.42 27.32 27.33 17,531 -0.16(-0.57%)
Jun 19, 2017 27.38 27.51 27.38 27.49 21,962 +0.24(+0.87%)
Jun 16, 2017 27.17 27.25 27.07 27.25 31,444 +0.08(+0.31%)
Jun 15, 2017 27.26 27.28 27.05 27.17 30,595 -0.24(-0.86%)
Jun 14, 2017 27.81 27.81 27.37 27.40 35,648 -0.35(-1.26%)
Jun 13, 2017 27.49 27.75 27.46 27.75 80,103 +0.33(+1.21%)
Jun 12, 2017 27.52 27.61 27.37 27.42 54,480 -0.11(-0.41%)
Jun 09, 2017 27.27 27.55 27.27 27.53 27,854 +0.31(+1.12%)
Jun 08, 2017 27.00 27.25 27.00 27.23 27,652 +0.14(+0.53%)
Jun 07, 2017 27.15 27.16 27.00 27.09 34,402 +0.03(+0.11%)
Jun 06, 2017 27.01 27.12 26.96 27.05 19,012 -0.03(-0.10%)
Jun 05, 2017 27.16 27.19 27.05 27.08 130,269 -0.08(-0.29%)
Jun 02, 2017 27.14 27.25 27.07 27.16 68,159 +0.09(+0.32%)
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.