Skip to main content

Fidelity Utilities MSCI ETF (NY: FUTY )

50.24 -0.27 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.07 34.31 33.93 34.13 113,702 +0.26(+0.77%)
Sep 29, 2020 33.96 34.17 33.68 33.86 121,275 +0.01(+0.03%)
Sep 28, 2020 33.95 34.20 33.83 33.86 205,054 +0.06(+0.19%)
Sep 25, 2020 33.16 33.80 33.06 33.79 206,234 +0.52(+1.57%)
Sep 24, 2020 32.81 33.48 32.64 33.27 123,766 +0.41(+1.26%)
Sep 23, 2020 33.45 33.48 32.86 32.86 167,499 -0.55(-1.64%)
Sep 22, 2020 33.24 33.63 33.18 33.41 299,413 +0.22(+0.65%)
Sep 21, 2020 33.24 33.34 32.76 33.19 332,607 -0.23(-0.70%)
Sep 18, 2020 34.07 34.07 33.33 33.42 234,140 -0.57(-1.66%)
Sep 17, 2020 34.10 34.15 33.76 33.99 184,830 -0.27(-0.78%)
Sep 16, 2020 34.21 34.52 34.08 34.26 224,288 -0.04(-0.10%)
Sep 15, 2020 34.42 34.79 34.11 34.29 129,965 +0.19(+0.55%)
Sep 14, 2020 33.79 34.24 33.78 34.11 184,290 +0.49(+1.46%)
Sep 11, 2020 33.67 33.72 33.39 33.62 120,419 +0.04(+0.13%)
Sep 10, 2020 34.05 34.05 33.57 33.57 220,345 -0.62(-1.80%)
Sep 09, 2020 33.95 34.59 33.95 34.19 153,192 +0.44(+1.30%)
Sep 08, 2020 34.00 34.01 33.48 33.75 186,416 -0.24(-0.71%)
Sep 04, 2020 34.35 34.35 33.58 33.99 121,203 -0.23(-0.68%)
Sep 03, 2020 34.58 34.95 33.96 34.22 217,869 -0.35(-1.01%)
Sep 02, 2020 33.65 34.74 33.55 34.57 1,413,456 +0.95(+2.81%)
Sep 01, 2020 33.91 33.93 33.48 33.62 250,071 -0.37(-1.08%)
Aug 31, 2020 33.89 34.21 33.88 33.99 206,585 +0.06(+0.18%)
Aug 28, 2020 33.88 33.94 33.56 33.93 119,746 +0.12(+0.37%)
Aug 27, 2020 33.72 34.06 33.63 33.80 143,533 +0.12(+0.34%)
Aug 26, 2020 34.04 34.04 33.58 33.69 208,781 -0.45(-1.31%)
Aug 25, 2020 34.44 34.44 34.00 34.13 504,160 -0.29(-0.85%)
Aug 24, 2020 34.18 34.43 33.94 34.43 207,589 +0.30(+0.89%)
Aug 21, 2020 34.05 34.18 33.78 34.12 241,286 +0.06(+0.18%)
Aug 20, 2020 34.27 34.34 34.00 34.06 178,128 -0.35(-1.01%)
Aug 19, 2020 34.56 34.61 34.34 34.41 128,454 -0.08(-0.23%)
Aug 18, 2020 34.64 34.74 34.32 34.49 231,218 -0.16(-0.45%)
Aug 17, 2020 34.71 34.94 34.56 34.65 1,193,262 -0.06(-0.16%)
Aug 14, 2020 34.87 34.98 34.61 34.70 103,376 -0.26(-0.74%)
Aug 13, 2020 34.96 35.08 34.76 34.96 103,653 -0.15(-0.43%)
Aug 12, 2020 34.69 35.31 34.69 35.11 116,408 +0.51(+1.47%)
Aug 11, 2020 35.46 35.46 34.52 34.60 174,169 -0.75(-2.12%)
Aug 10, 2020 35.51 35.62 35.25 35.35 138,919 +0.03(+0.08%)
Aug 07, 2020 34.55 35.45 34.42 35.33 153,719 +0.67(+1.93%)
Aug 06, 2020 34.43 34.71 34.30 34.66 126,192 +0.21(+0.62%)
Aug 05, 2020 34.94 35.00 34.34 34.44 107,884 -0.40(-1.15%)
Aug 04, 2020 34.44 35.03 34.42 34.85 218,103 +0.35(+1.01%)
Aug 03, 2020 34.91 34.91 34.33 34.50 105,534 -0.41(-1.18%)
Jul 31, 2020 34.76 34.97 34.38 34.91 96,985 +0.04(+0.13%)
Jul 30, 2020 34.61 34.86 34.49 34.86 86,217 -0.03(-0.08%)
Jul 29, 2020 34.79 34.96 34.63 34.89 98,283 +0.19(+0.54%)
Jul 28, 2020 34.09 34.96 34.03 34.70 509,331 +0.51(+1.49%)
Jul 27, 2020 34.61 34.61 33.99 34.19 113,625 -0.43(-1.24%)
Jul 24, 2020 34.92 35.28 34.47 34.62 168,295 -0.23(-0.67%)
Jul 23, 2020 34.82 35.09 34.71 34.85 115,647 +0.00(+0.00%)
Jul 22, 2020 34.13 34.95 33.89 34.85 110,829 +0.55(+1.61%)
Jul 21, 2020 34.18 34.65 34.14 34.30 129,938 +0.21(+0.63%)
Jul 20, 2020 34.58 34.58 34.04 34.09 880,272 -0.50(-1.44%)
Jul 17, 2020 33.96 34.67 33.96 34.59 191,280 +0.72(+2.13%)
Jul 16, 2020 33.39 33.92 33.36 33.86 142,575 +0.42(+1.25%)
Jul 15, 2020 33.87 34.17 33.42 33.45 195,712 -0.13(-0.40%)
Jul 14, 2020 33.23 33.73 33.23 33.58 308,898 +0.30(+0.91%)
Jul 13, 2020 33.26 33.60 33.12 33.28 187,277 +0.07(+0.21%)
Jul 10, 2020 32.57 33.29 32.57 33.20 168,967 +0.62(+1.89%)
Jul 09, 2020 32.94 32.94 32.18 32.59 161,258 -0.46(-1.40%)
Jul 08, 2020 32.74 33.14 32.68 33.05 173,346 +0.25(+0.76%)
Jul 07, 2020 32.66 32.89 32.46 32.80 165,077 -0.15(-0.46%)
Jul 06, 2020 33.47 33.67 32.70 32.96 339,511 -0.36(-1.07%)
Jul 02, 2020 33.45 33.66 33.24 33.31 131,855 +0.07(+0.21%)
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.