Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.39	29.55	29.31	29.52	24,043	+0.14(+0.46%)
Apr 29, 2019	29.39	29.42	29.28	29.38	164,940	-0.01(-0.03%)
Apr 26, 2019	29.13	29.48	29.09	29.39	23,019	+0.25(+0.87%)
Apr 25, 2019	29.44	29.44	29.03	29.14	37,461	-0.39(-1.31%)
Apr 24, 2019	29.67	29.67	29.51	29.52	38,786	-0.15(-0.50%)
Apr 23, 2019	29.47	29.78	29.45	29.67	46,537	+0.15(+0.50%)
Apr 22, 2019	29.62	29.68	29.48	29.52	79,043	-0.22(-0.74%)
Apr 18, 2019	29.76	29.82	29.60	29.74	62,889	+0.03(+0.11%)
Apr 17, 2019	29.96	30.07	29.71	29.71	38,959	-0.19(-0.62%)
Apr 16, 2019	29.77	29.90	29.64	29.90	54,310	+0.13(+0.44%)
Apr 15, 2019	29.87	29.88	29.73	29.77	88,904	-0.09(-0.31%)
Apr 12, 2019	29.73	29.87	29.65	29.86	31,499	+0.32(+1.08%)
Apr 11, 2019	29.55	29.64	29.45	29.54	31,615	-0.00(-0.00%)
Apr 10, 2019	29.54	29.58	29.45	29.54	29,119	+0.02(+0.06%)
Apr 09, 2019	29.67	29.67	29.47	29.53	96,445	-0.25(-0.85%)
Apr 08, 2019	29.75	29.81	29.64	29.78	163,841	+0.00(+0.00%)
Apr 05, 2019	29.77	29.86	29.68	29.78	42,293	+0.06(+0.21%)
Apr 04, 2019	29.45	29.73	29.45	29.72	23,369	+0.28(+0.94%)
Apr 03, 2019	29.31	29.58	29.28	29.44	40,584	+0.37(+1.26%)
Apr 02, 2019	29.05	29.19	28.98	29.07	163,308	+0.03(+0.09%)
Apr 01, 2019	28.85	29.07	28.85	29.04	34,016	+0.44(+1.56%)
Mar 29, 2019	28.47	28.60	28.42	28.60	16,300	+0.19(+0.67%)
Mar 28, 2019	28.19	28.41	28.19	28.41	75,749	+0.30(+1.07%)
Mar 27, 2019	28.11	28.18	27.92	28.11	39,746	-0.02(-0.06%)
Mar 26, 2019	28.16	28.23	27.96	28.13	47,209	+0.15(+0.55%)
Mar 25, 2019	27.99	28.12	27.91	27.97	32,505	-0.06(-0.23%)
Mar 22, 2019	28.67	28.69	28.01	28.04	43,725	-0.89(-3.08%)
Mar 21, 2019	28.48	29.03	28.33	28.93	21,085	+0.32(+1.11%)
Mar 20, 2019	28.65	28.73	28.32	28.61	25,762	-0.02(-0.07%)
Mar 19, 2019	28.78	29.00	28.53	28.63	114,427	-0.07(-0.26%)
Mar 18, 2019	28.61	28.74	28.50	28.70	33,697	+0.16(+0.54%)
Mar 15, 2019	28.75	28.75	28.50	28.55	15,860	+0.01(+0.05%)
Mar 14, 2019	28.72	28.82	28.49	28.53	19,508	-0.26(-0.90%)
Mar 13, 2019	28.82	28.96	28.79	28.79	58,719	+0.08(+0.28%)
Mar 12, 2019	28.66	28.83	28.66	28.71	1,054,773	+0.11(+0.38%)
Mar 11, 2019	28.29	28.61	28.29	28.60	47,109	+0.39(+1.40%)
Mar 08, 2019	28.02	28.21	27.94	28.21	29,305	+0.02(+0.08%)
Mar 07, 2019	28.39	28.39	28.00	28.19	41,456	-0.28(-0.98%)
Mar 06, 2019	28.59	28.66	28.45	28.47	39,976	-0.05(-0.19%)
Mar 05, 2019	28.66	28.66	28.50	28.52	56,624	-0.14(-0.50%)
Mar 04, 2019	28.61	28.70	28.31	28.66	513,816	+0.10(+0.35%)
Mar 01, 2019	28.76	28.86	28.47	28.57	24,992	-0.01(-0.03%)
Feb 28, 2019	28.85	28.85	28.50	28.57	28,691	-0.32(-1.10%)
Feb 27, 2019	28.85	28.95	28.75	28.89	25,862	-0.04(-0.13%)
Feb 26, 2019	29.04	29.09	28.93	28.93	37,461	-0.15(-0.53%)
Feb 25, 2019	29.04	29.17	29.02	29.08	81,358	+0.14(+0.50%)
Feb 22, 2019	28.95	29.02	28.85	28.94	26,098	+0.11(+0.38%)
Feb 21, 2019	28.97	28.99	28.71	28.83	85,295	-0.08(-0.28%)
Feb 20, 2019	28.48	29.05	28.48	28.91	70,307	+0.46(+1.62%)
Feb 19, 2019	28.18	28.53	28.12	28.45	27,027	+0.20(+0.70%)
Feb 15, 2019	28.17	28.25	28.06	28.25	21,122	+0.35(+1.26%)
Feb 14, 2019	27.90	28.07	27.90	27.90	21,909	-0.12(-0.42%)
Feb 13, 2019	28.10	28.17	28.00	28.01	38,102	+0.06(+0.22%)
Feb 12, 2019	27.59	27.98	27.57	27.95	26,595	+0.59(+2.15%)
Feb 11, 2019	27.28	27.36	27.25	27.36	25,678	+0.13(+0.46%)
Feb 08, 2019	27.15	27.24	26.97	27.24	16,477	-0.05(-0.18%)
Feb 07, 2019	27.54	27.54	27.11	27.29	34,552	-0.42(-1.52%)
Feb 06, 2019	27.86	27.86	27.70	27.71	44,794	-0.15(-0.55%)
Feb 05, 2019	27.80	27.89	27.72	27.86	48,852	+0.21(+0.75%)
Feb 04, 2019	27.62	27.66	27.51	27.65	33,203	-0.02(-0.07%)