Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.27	47.29	46.55	46.55	25,381	-0.63(-1.33%)
Jan 30, 2024	46.91	47.36	46.91	47.18	31,902	+0.12(+0.25%)
Jan 29, 2024	46.74	47.06	46.53	47.06	48,987	+0.33(+0.71%)
Jan 26, 2024	46.77	47.00	46.65	46.73	23,107	+0.04(+0.08%)
Jan 25, 2024	46.53	46.69	46.28	46.69	40,103	+0.42(+0.90%)
Jan 24, 2024	46.92	46.93	46.25	46.27	19,341	-0.57(-1.21%)
Jan 23, 2024	46.89	47.10	46.72	46.84	74,517	+0.11(+0.23%)
Jan 22, 2024	46.41	46.78	46.41	46.73	40,924	+0.22(+0.48%)
Jan 19, 2024	46.37	46.51	46.08	46.51	28,294	+0.12(+0.26%)
Jan 18, 2024	46.31	46.44	46.01	46.39	27,288	+0.20(+0.43%)
Jan 17, 2024	46.13	46.30	46.02	46.19	58,197	-0.37(-0.79%)
Jan 16, 2024	46.84	46.84	46.43	46.56	44,145	-0.57(-1.21%)
Jan 12, 2024	47.35	47.49	46.96	47.13	26,315	+0.01(+0.02%)
Jan 11, 2024	47.29	47.29	46.79	47.12	58,814	-0.14(-0.29%)
Jan 10, 2024	47.31	47.31	47.00	47.26	42,375	-0.08(-0.17%)
Jan 09, 2024	47.59	47.59	47.22	47.34	80,878	-0.55(-1.14%)
Jan 08, 2024	47.52	47.88	47.27	47.88	33,187	+0.24(+0.50%)
Jan 05, 2024	47.39	47.91	47.39	47.65	21,949	+0.11(+0.23%)
Jan 04, 2024	47.61	47.80	47.49	47.53	24,877	-0.16(-0.34%)
Jan 03, 2024	47.85	47.99	47.44	47.69	47,627	-0.67(-1.38%)
Jan 02, 2024	48.16	48.51	48.06	48.36	21,775	-0.18(-0.37%)
Dec 29, 2023	48.66	48.72	48.44	48.54	13,787	-0.25(-0.51%)
Dec 28, 2023	48.84	48.96	48.74	48.79	25,472	-0.22(-0.45%)
Dec 27, 2023	48.91	49.05	48.81	49.01	39,208	+0.15(+0.31%)
Dec 26, 2023	48.64	48.98	48.60	48.86	23,966	+0.26(+0.53%)
Dec 22, 2023	48.46	48.73	48.40	48.60	30,204	+0.33(+0.68%)
Dec 21, 2023	48.10	48.27	47.92	48.27	90,648	+0.56(+1.17%)
Dec 20, 2023	48.39	48.48	47.71	47.71	83,691	-0.76(-1.56%)
Dec 19, 2023	48.18	48.52	48.18	48.47	58,785	+0.57(+1.19%)
Dec 18, 2023	48.12	48.12	47.86	47.90	55,637	+0.18(+0.38%)
Dec 15, 2023	47.71	47.98	47.58	47.72	41,155	-0.10(-0.20%)
Dec 14, 2023	47.27	48.08	47.27	47.82	58,079	+0.88(+1.88%)
Dec 13, 2023	45.83	46.95	45.80	46.94	60,472	+0.78(+1.70%)
Dec 12, 2023	46.33	46.33	46.06	46.15	65,736	+0.10(+0.22%)
Dec 11, 2023	45.65	46.07	45.61	46.06	63,259	+0.27(+0.58%)
Dec 08, 2023	45.59	46.03	45.59	45.79	76,943	+0.10(+0.22%)
Dec 07, 2023	45.43	45.69	45.43	45.69	29,863	+0.35(+0.77%)
Dec 06, 2023	45.55	45.71	45.31	45.34	47,237	-0.05(-0.12%)
Dec 05, 2023	45.84	45.91	45.34	45.40	40,204	-0.64(-1.39%)
Dec 04, 2023	46.10	46.47	46.02	46.04	82,853	-0.44(-0.94%)
Dec 01, 2023	45.92	46.60	45.92	46.47	76,918	+0.64(+1.41%)
Nov 30, 2023	45.50	45.84	45.33	45.83	27,957	+0.45(+0.98%)
Nov 29, 2023	45.54	45.59	45.31	45.38	34,575	+0.22(+0.48%)
Nov 28, 2023	45.08	45.41	45.06	45.16	77,866	+0.01(+0.02%)
Nov 27, 2023	45.05	45.19	44.94	45.15	27,064	-0.02(-0.04%)
Nov 24, 2023	44.95	45.33	44.95	45.17	7,275	+0.20(+0.44%)
Nov 22, 2023	44.96	45.04	44.86	44.97	33,843	+0.07(+0.15%)
Nov 21, 2023	44.91	45.11	44.91	44.91	56,659	+0.09(+0.20%)
Nov 20, 2023	44.75	44.93	44.55	44.82	64,583	+0.07(+0.16%)
Nov 17, 2023	44.74	44.82	44.63	44.75	47,555	+0.14(+0.31%)
Nov 16, 2023	44.59	44.71	44.43	44.61	27,912	+0.05(+0.11%)
Nov 15, 2023	44.40	44.99	44.40	44.56	77,332	+0.16(+0.36%)
Nov 14, 2023	43.61	44.54	43.61	44.40	33,994	+1.43(+3.32%)
Nov 13, 2023	42.78	43.11	42.74	42.97	56,670	-0.07(-0.16%)
Nov 10, 2023	42.64	43.05	42.54	43.04	24,692	+0.51(+1.19%)
Nov 09, 2023	43.09	43.13	42.52	42.54	31,502	-0.35(-0.81%)
Nov 08, 2023	42.88	43.00	42.67	42.88	74,137	+0.05(+0.12%)
Nov 07, 2023	43.25	43.25	42.74	42.83	48,177	-0.71(-1.63%)
Nov 06, 2023	43.79	43.79	43.50	43.54	24,089	-0.28(-0.64%)
Nov 03, 2023	43.50	44.09	43.50	43.82	38,560	+0.72(+1.68%)
Nov 02, 2023	42.56	43.10	42.56	43.10	73,578	+0.84(+1.99%)