Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	45.68	45.98	45.56	45.88	62,209	+0.44(+0.97%)
Jun 29, 2023	44.73	45.48	44.73	45.44	61,712	+0.65(+1.45%)
Jun 28, 2023	44.94	44.94	44.63	44.79	33,221	-0.27(-0.59%)
Jun 27, 2023	44.54	45.11	44.38	45.06	65,081	+0.63(+1.42%)
Jun 26, 2023	44.02	44.51	44.02	44.43	59,385	+0.44(+1.01%)
Jun 23, 2023	43.86	44.07	43.86	43.99	17,882	-0.32(-0.73%)
Jun 22, 2023	44.26	44.38	44.00	44.31	51,372	-0.20(-0.44%)
Jun 21, 2023	44.18	44.67	44.03	44.51	37,655	+0.12(+0.27%)
Jun 20, 2023	44.69	44.69	44.14	44.39	28,065	-0.58(-1.29%)
Jun 16, 2023	44.97	44.99	44.69	44.97	23,239	+0.02(+0.05%)
Jun 15, 2023	44.52	45.03	44.49	44.95	25,141	+1.22(+2.80%)
May 08, 2023	43.98	44.09	43.68	43.73	36,182	-0.06(-0.13%)
May 05, 2023	43.41	43.95	43.41	43.78	36,599	+0.78(+1.82%)
May 04, 2023	43.52	43.53	42.94	43.00	64,762	-0.30(-0.70%)
May 03, 2023	43.75	44.07	43.28	43.30	68,566	-0.48(-1.10%)
May 02, 2023	43.90	43.90	43.09	43.78	34,272	-0.41(-0.93%)
May 01, 2023	44.19	44.52	44.12	44.20	70,359	-0.01(-0.02%)
Apr 28, 2023	43.72	44.28	43.72	44.21	47,627	+0.47(+1.07%)
Apr 27, 2023	43.22	43.74	43.02	43.74	50,561	+0.65(+1.50%)
Apr 26, 2023	43.52	43.52	42.93	43.09	23,178	-0.53(-1.21%)
Apr 25, 2023	44.21	44.21	43.61	43.62	27,635	-1.03(-2.30%)
Apr 24, 2023	44.33	44.65	44.32	44.65	144,831	+0.33(+0.75%)
Apr 21, 2023	44.58	44.58	44.08	44.31	21,179	-0.46(-1.03%)
Apr 20, 2023	44.55	44.93	44.55	44.77	26,511	-0.10(-0.22%)
Apr 19, 2023	44.67	44.92	44.65	44.87	20,382	-0.14(-0.30%)
Apr 18, 2023	45.03	45.13	44.78	45.01	145,648	+0.18(+0.39%)
Apr 17, 2023	44.59	44.83	44.47	44.83	79,623	+0.27(+0.61%)
Apr 14, 2023	44.82	45.09	44.32	44.56	32,016	-0.37(-0.83%)
Apr 13, 2023	44.51	45.06	44.45	44.93	27,263	+0.47(+1.06%)
Apr 12, 2023	44.85	44.85	44.41	44.46	39,494	-0.01(-0.02%)
Apr 11, 2023	44.27	44.72	44.27	44.47	27,243	+0.36(+0.82%)
Apr 10, 2023	43.60	44.12	43.60	44.11	45,034	+0.29(+0.67%)
Apr 06, 2023	43.73	43.83	43.55	43.81	38,515	-0.14(-0.31%)
Apr 05, 2023	43.77	44.00	43.55	43.95	35,996	-0.15(-0.33%)
Apr 04, 2023	44.75	44.75	43.89	44.10	397,340	-0.74(-1.66%)
Apr 03, 2023	44.63	44.98	44.52	44.84	51,153	+0.22(+0.48%)
Mar 31, 2023	43.99	44.63	43.99	44.63	42,108	+0.72(+1.65%)
Mar 30, 2023	44.06	44.09	43.75	43.90	26,842	+0.24(+0.56%)
Mar 29, 2023	43.60	43.66	43.47	43.66	34,126	+0.56(+1.29%)
Mar 28, 2023	42.81	43.18	42.81	43.10	34,393	+0.27(+0.64%)
Mar 27, 2023	42.88	43.14	42.54	42.83	40,551	+0.29(+0.69%)
Mar 24, 2023	41.85	42.57	41.55	42.53	44,452	+0.36(+0.86%)
Mar 23, 2023	42.50	43.06	41.85	42.17	68,758	-0.03(-0.07%)
Mar 22, 2023	43.03	43.17	42.20	42.20	58,217	-0.80(-1.87%)
Mar 21, 2023	42.98	43.15	42.73	43.00	89,300	+0.55(+1.29%)
Mar 20, 2023	41.82	42.47	41.82	42.45	101,281	+0.85(+2.05%)
Mar 17, 2023	42.13	42.13	41.52	41.60	27,493	-0.67(-1.58%)
Mar 16, 2023	41.39	42.34	41.26	42.27	86,258	+0.48(+1.14%)
Mar 15, 2023	42.26	42.26	41.20	41.79	76,533	-1.48(-3.42%)
Mar 14, 2023	43.47	43.76	42.80	43.27	486,432	+0.58(+1.37%)
Mar 13, 2023	42.75	43.21	42.35	42.69	70,266	-0.49(-1.13%)
Mar 10, 2023	44.20	44.20	42.95	43.17	49,034	-1.02(-2.31%)
Mar 09, 2023	45.41	45.53	44.07	44.20	581,905	-1.11(-2.45%)
Mar 08, 2023	45.04	45.45	45.01	45.31	44,521	+0.21(+0.48%)
Mar 07, 2023	45.84	45.84	44.99	45.09	50,180	-0.89(-1.93%)
Mar 06, 2023	46.84	46.84	45.93	45.98	72,850	-0.92(-1.95%)
Mar 03, 2023	46.48	46.90	46.18	46.90	48,735	+0.72(+1.56%)
Mar 02, 2023	45.56	46.28	45.31	46.18	109,111	+0.49(+1.07%)
Mar 01, 2023	45.43	46.05	45.43	45.69	52,126	+0.39(+0.86%)
Feb 28, 2023	45.04	45.55	45.04	45.30	54,090	+0.22(+0.50%)
Feb 27, 2023	45.10	45.44	45.03	45.07	31,648	+0.24(+0.54%)
Feb 24, 2023	43.92	44.85	43.81	44.83	29,509	+0.16(+0.35%)
Feb 23, 2023	44.80	44.93	44.01	44.67	33,501	+0.10(+0.22%)
Feb 22, 2023	44.50	44.82	44.28	44.58	34,443	+0.27(+0.62%)
Feb 21, 2023	44.85	44.97	44.22	44.30	64,614	-0.89(-1.96%)
Feb 17, 2023	45.25	45.28	44.99	45.19	28,847	-0.35(-0.77%)
Feb 16, 2023	45.38	46.03	45.26	45.54	31,012	-0.39(-0.85%)
Feb 15, 2023	45.36	45.93	45.32	45.93	77,186	+0.20(+0.45%)
Feb 14, 2023	45.44	45.82	45.20	45.73	33,238	+0.18(+0.39%)
Feb 13, 2023	45.32	45.62	45.07	45.55	48,361	+0.31(+0.69%)
Feb 10, 2023	44.91	45.27	44.72	45.24	46,261	+0.10(+0.22%)
Feb 09, 2023	46.16	46.19	44.99	45.14	46,872	-0.66(-1.45%)
Feb 08, 2023	46.14	46.34	45.79	45.80	50,818	-0.46(-0.99%)
Feb 07, 2023	45.71	46.36	45.57	46.26	34,834	+0.42(+0.91%)
Feb 06, 2023	46.04	46.05	45.56	45.84	38,307	-0.50(-1.07%)
Feb 03, 2023	46.55	46.95	46.31	46.34	28,564	-0.74(-1.57%)
Feb 02, 2023	47.10	47.21	46.38	47.08	33,340	+0.02(+0.04%)
Feb 01, 2023	46.48	47.33	46.19	47.06	33,655	+0.44(+0.94%)
Jan 31, 2023	45.72	46.62	45.72	46.62	42,984	+1.00(+2.20%)
Jan 30, 2023	45.64	46.19	45.57	45.62	103,257	-0.33(-0.72%)
Jan 27, 2023	45.76	46.23	45.73	45.95	50,612	-0.08(-0.17%)
Jan 26, 2023	45.60	46.03	45.41	46.03	32,068	+0.26(+0.57%)
Jan 25, 2023	45.16	45.77	45.03	45.77	35,068	+0.15(+0.32%)
Jan 24, 2023	45.33	45.72	45.03	45.62	61,300	+0.01(+0.02%)
Jan 23, 2023	45.44	45.80	45.28	45.61	209,228	+0.14(+0.30%)
Jan 20, 2023	44.54	45.47	44.47	45.47	74,573	+0.92(+2.06%)
Jan 19, 2023	44.60	44.72	44.26	44.56	41,979	-0.38(-0.85%)
Jan 18, 2023	45.90	46.04	44.92	44.94	25,691	-0.61(-1.35%)
Jan 17, 2023	46.04	46.09	45.50	45.55	60,931	-0.47(-1.02%)
Jan 13, 2023	45.44	46.05	45.44	46.02	84,492	+0.34(+0.75%)
Jan 12, 2023	45.62	45.80	45.24	45.68	32,404	+0.24(+0.54%)
Jan 11, 2023	45.04	45.43	45.01	45.43	29,170	+0.69(+1.55%)
Jan 10, 2023	44.33	44.75	44.10	44.74	21,878	+0.45(+1.01%)
Jan 09, 2023	44.42	44.87	44.20	44.29	102,271	+0.24(+0.55%)
Jan 06, 2023	43.04	44.13	43.04	44.05	37,793	+1.42(+3.34%)
Jan 05, 2023	42.75	42.76	42.31	42.63	23,253	-0.60(-1.40%)
Jan 04, 2023	42.82	43.33	42.75	43.23	96,016	+0.75(+1.77%)
Jan 03, 2023	42.67	42.92	42.09	42.48	144,243	-0.05(-0.11%)
Dec 30, 2022	42.61	42.61	42.18	42.53	42,561	-0.28(-0.66%)
Dec 29, 2022	42.47	42.95	42.47	42.81	46,247	+0.50(+1.17%)
Dec 28, 2022	43.05	43.15	42.28	42.32	57,234	-0.71(-1.64%)
Dec 27, 2022	43.07	43.27	42.89	43.02	86,210	+0.07(+0.17%)
Dec 23, 2022	42.54	42.95	42.45	42.95	30,471	+0.33(+0.78%)
Dec 22, 2022	42.73	42.73	41.98	42.62	20,270	-0.47(-1.09%)
Dec 21, 2022	42.94	43.24	42.83	43.09	29,154	+0.50(+1.17%)
Dec 20, 2022	42.35	42.84	42.35	42.59	38,344	+0.33(+0.78%)
Dec 19, 2022	42.75	42.98	42.07	42.26	54,703	-0.58(-1.36%)
Dec 16, 2022	42.67	42.91	42.47	42.84	52,447	-0.14(-0.33%)
Dec 15, 2022	43.60	43.61	42.87	42.98	44,372	-1.40(-3.15%)
Dec 14, 2022	44.78	44.92	44.10	44.38	50,985	-0.48(-1.08%)
Dec 13, 2022	45.47	45.69	44.57	44.86	227,471	+0.61(+1.38%)
Dec 12, 2022	43.92	44.28	43.75	44.25	38,801	+0.33(+0.75%)
Dec 09, 2022	44.29	44.57	43.90	43.92	62,788	-0.44(-0.98%)
Dec 08, 2022	44.54	44.66	44.26	44.36	47,198	+0.20(+0.46%)
Dec 07, 2022	44.15	44.57	44.05	44.16	19,670	-0.10(-0.22%)
Dec 06, 2022	44.56	44.79	43.90	44.25	23,975	-0.31(-0.70%)
Dec 05, 2022	45.31	45.31	44.51	44.56	76,473	-0.91(-2.00%)
Dec 02, 2022	44.38	45.60	44.38	45.48	29,090	+0.49(+1.08%)
Dec 01, 2022	45.12	45.19	44.64	44.99	57,943	+0.10(+0.22%)
Nov 30, 2022	43.91	44.89	43.46	44.89	39,105	+1.06(+2.41%)
Nov 29, 2022	43.82	44.10	43.77	43.84	29,432	+0.16(+0.36%)
Nov 28, 2022	44.37	44.37	43.59	43.68	124,650	-1.02(-2.28%)
Nov 25, 2022	44.76	44.76	44.60	44.70	15,675	-0.03(-0.07%)
Nov 23, 2022	44.45	44.73	44.36	44.73	36,060	+0.20(+0.46%)
Nov 22, 2022	43.85	44.56	43.85	44.53	33,907	+0.96(+2.20%)
Nov 21, 2022	43.14	43.66	43.01	43.57	39,280	+0.17(+0.40%)
Nov 18, 2022	43.48	43.53	43.00	43.39	25,359	+0.26(+0.61%)
Nov 17, 2022	42.92	43.14	42.60	43.13	40,959	-0.43(-0.98%)
Nov 16, 2022	43.77	43.89	43.43	43.56	46,163	-0.38(-0.86%)
Nov 15, 2022	44.51	44.55	43.64	43.93	79,841	-0.06(-0.13%)
Nov 14, 2022	43.91	44.55	43.89	43.99	30,387	-0.01(-0.02%)
Nov 11, 2022	43.82	44.54	43.82	44.00	41,321	+0.53(+1.23%)
Nov 10, 2022	42.63	43.49	42.63	43.47	105,230	+2.29(+5.56%)
Nov 09, 2022	41.79	42.05	41.08	41.18	104,509	-0.84(-2.01%)
Nov 08, 2022	41.63	42.41	41.50	42.02	36,533	+0.70(+1.69%)
Nov 07, 2022	41.32	41.34	40.87	41.32	284,174	+0.27(+0.66%)
Nov 04, 2022	40.62	41.22	40.41	41.05	21,181	+1.48(+3.75%)
Nov 03, 2022	38.74	39.80	38.68	39.57	36,225	+0.27(+0.69%)
Nov 02, 2022	40.57		39.28	39.30	25,266	-1.25(-3.09%)
Nov 01, 2022	41.08	41.08	40.30	40.55	48,060	+0.15(+0.36%)
Oct 31, 2022	40.55	40.78	40.35	40.40	40,796	-0.33(-0.81%)
Oct 28, 2022	40.26	40.78	40.05	40.73	39,510	+0.39(+0.96%)
Oct 27, 2022	40.62	40.82	40.31	40.35	67,011	-0.13(-0.31%)
Oct 26, 2022	40.24	40.97	40.13	40.47	56,809	+0.22(+0.55%)
Oct 25, 2022	39.22	40.26	39.22	40.25	61,357	+0.86(+2.19%)
Oct 24, 2022	39.76	39.81	39.30	39.39	41,634	-0.17(-0.44%)
Oct 21, 2022	38.17	39.58	38.17	39.56	33,595	+1.40(+3.66%)
Oct 20, 2022	38.40	39.10	38.09	38.16	28,907	-0.23(-0.61%)
Oct 19, 2022	38.69	38.83	38.21	38.40	33,778	-0.55(-1.42%)
Oct 18, 2022	38.99	39.34	38.52	38.95	33,024	+0.75(+1.95%)
Oct 17, 2022	37.82	38.40	37.82	38.20	62,508	+0.95(+2.55%)
Oct 14, 2022	38.67	38.75	37.17	37.25	27,472	-1.22(-3.18%)
Oct 13, 2022	36.66	38.59	36.47	38.47	28,393	+1.05(+2.80%)
Oct 12, 2022	37.65	37.65	37.38	37.43	23,827	-0.23(-0.62%)
Oct 11, 2022	37.73	38.20	37.35	37.66	36,046	-0.27(-0.72%)
Oct 10, 2022	37.89	38.11	37.66	37.93	46,064	+0.19(+0.51%)
Oct 07, 2022	38.43	38.43	37.53	37.74	32,717	-1.04(-2.68%)
Oct 06, 2022	38.85	39.26	38.69	38.77	101,792	-0.41(-1.04%)
Oct 05, 2022	38.97	39.38	38.71	39.18	34,112	-0.34(-0.86%)
Oct 04, 2022	38.78	39.56	38.78	39.52	81,505	+1.40(+3.66%)
Oct 03, 2022	37.30	38.33	37.28	38.12	62,036	+1.26(+3.42%)
Sep 30, 2022	36.92	37.53	36.81	36.86	34,330	-0.09(-0.24%)
Sep 29, 2022	37.20	37.20	36.44	36.95	53,046	-0.58(-1.55%)
Sep 28, 2022	36.81	37.70	36.71	37.53	91,816	+0.94(+2.57%)
Sep 27, 2022	36.93	37.20	36.30	36.59	72,069	+0.08(+0.21%)
Sep 26, 2022	36.81	37.29	36.33	36.51	136,268	-0.57(-1.54%)
Sep 23, 2022	37.26	37.26	36.57	37.09	61,517	-0.82(-2.17%)
Sep 22, 2022	38.58	38.58	37.91	37.91	71,460	-0.56(-1.46%)
Sep 21, 2022	39.53	39.68	38.45	38.47	59,598	-0.81(-2.07%)
Sep 20, 2022	39.67	39.67	39.06	39.29	41,439	-0.84(-2.10%)
Sep 19, 2022	38.94	40.17	38.93	40.13	155,458	+0.71(+1.80%)
Sep 16, 2022	39.52	39.54	39.01	39.42	105,186	-0.72(-1.79%)
Sep 15, 2022	40.44	40.90	40.04	40.14	19,559	-0.50(-1.23%)
Sep 14, 2022	41.16	41.16	40.29	40.64	54,136	-0.62(-1.50%)
Sep 13, 2022	41.72	42.05	41.16	41.26	20,929	-1.52(-3.56%)
Sep 12, 2022	42.84	42.97	42.59	42.79	47,443	+0.31(+0.73%)
Sep 09, 2022	42.21	42.54	42.19	42.48	16,677	+0.76(+1.83%)
Sep 08, 2022	40.98	41.72	40.98	41.71	36,937	+0.36(+0.86%)
Sep 07, 2022	40.13	41.39	40.05	41.36	20,708	+1.08(+2.68%)
Sep 06, 2022	40.53	40.72	40.07	40.28	42,247	-0.09(-0.22%)
Sep 02, 2022	41.05	41.31	40.20	40.36	200,950	-0.03(-0.07%)
Sep 01, 2022	40.53	40.53	39.97	40.39	65,766	-0.66(-1.60%)
Aug 31, 2022	41.60	41.60	41.01	41.05	30,935	-0.46(-1.12%)
Aug 30, 2022	42.40	42.40	41.30	41.51	57,158	-0.80(-1.89%)
Aug 29, 2022	42.16	42.64	42.07	42.31	65,596	-0.30(-0.70%)
Aug 26, 2022	44.04	44.11	42.59	42.61	36,625	-1.35(-3.07%)
Aug 25, 2022	43.19	43.96	43.19	43.96	20,448	+1.06(+2.47%)
Aug 24, 2022	42.70	43.02	42.67	42.90	15,939	+0.14(+0.32%)
Aug 23, 2022	42.38	43.01	42.38	42.77	46,624	+0.44(+1.05%)
Aug 22, 2022	42.39	42.56	42.23	42.32	257,005	-0.75(-1.75%)
Aug 19, 2022	43.60	43.60	42.95	43.08	17,140	-0.88(-2.00%)
Aug 18, 2022	43.92	44.01	43.67	43.95	34,538	+0.22(+0.51%)
Aug 17, 2022	43.93	43.93	43.52	43.73	80,050	-0.68(-1.52%)
Aug 16, 2022	43.99	44.57	43.96	44.41	26,137	+0.33(+0.74%)
Aug 15, 2022	43.67	44.11	43.43	44.08	22,402	-0.01(-0.02%)
Aug 12, 2022	43.42	44.09	43.42	44.09	50,724	+0.81(+1.87%)
Aug 11, 2022	43.48	43.87	43.23	43.28	68,054	+0.20(+0.47%)
Aug 10, 2022	42.63	43.30	42.63	43.08	51,842	+1.19(+2.83%)
Aug 09, 2022	42.12	42.12	41.73	41.89	28,347	-0.20(-0.48%)
Aug 08, 2022	42.22	42.50	42.06	42.09	45,699	+0.33(+0.79%)
Aug 05, 2022	41.23	41.95	41.23	41.76	30,166	+0.14(+0.35%)
Aug 04, 2022	41.67	41.89	41.48	41.62	132,097	+0.01(+0.02%)
Aug 03, 2022	41.87	41.87	41.25	41.61	21,892	+0.00(+0.00%)
Aug 02, 2022	41.77	42.12	41.36	41.61	30,440	-0.43(-1.03%)
Aug 01, 2022	42.03	42.16	41.79	42.04	76,987	-0.34(-0.80%)
Jul 29, 2022	41.96	42.45	41.96	42.38	41,796	+0.61(+1.46%)
Jul 28, 2022	41.21	41.77	41.13	41.77	45,594	+0.67(+1.62%)
Jul 27, 2022	40.42	41.20	40.15	41.11	37,812	+0.58(+1.43%)
Jul 26, 2022	40.66	40.68	40.35	40.53	19,186	-0.24(-0.60%)
Jul 25, 2022	40.68	40.78	40.41	40.77	32,284	+0.28(+0.70%)
Jul 22, 2022	41.09	41.25	40.33	40.49	28,654	-0.35(-0.85%)
Jul 21, 2022	40.16	40.85	40.07	40.84	26,611	+0.55(+1.37%)
Jul 20, 2022	40.17	40.40	39.96	40.29	47,303	+0.11(+0.28%)
Jul 19, 2022	39.35	40.25	39.35	40.18	60,899	+1.18(+3.03%)
Jul 18, 2022	39.31	39.57	38.84	38.99	89,646	+0.13(+0.32%)
Jul 15, 2022	38.75	38.97	38.39	38.87	70,205	+0.61(+1.59%)
Jul 14, 2022	38.15	38.29	37.78	38.26	71,075	-0.72(-1.85%)
Jul 13, 2022	38.50	39.10	38.38	38.98	44,738	-0.09(-0.23%)
Jul 12, 2022	38.92	39.60	38.92	39.07	84,675	-0.04(-0.10%)
Jul 11, 2022	38.94	39.28	38.87	39.11	89,681	-0.19(-0.49%)
Jul 08, 2022	39.71	39.71	39.14	39.30	49,111	-0.38(-0.95%)
Jul 07, 2022	39.67	40.00	39.58	39.68	63,242	+0.48(+1.23%)
Jul 06, 2022	38.88	39.28	38.48	39.20	73,663	+0.19(+0.49%)
Jul 05, 2022	38.94	39.00	38.22	39.00	151,476	-0.82(-2.06%)