Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	50.38	50.41	49.80	49.81	138,983	-0.94(-1.85%)
Apr 29, 2024	50.48	50.75	50.48	50.75	23,598	+0.44(+0.87%)
Apr 26, 2024	50.03	50.50	50.03	50.31	27,923	+0.33(+0.66%)
Apr 25, 2024	49.61	50.04	49.22	49.98	84,967	+0.23(+0.46%)
Apr 24, 2024	49.57	49.77	49.40	49.75	47,410	+0.04(+0.08%)
Apr 23, 2024	49.62	49.95	49.49	49.71	35,492	-0.38(-0.77%)
Apr 22, 2024	49.91	50.37	49.63	50.09	45,510	+0.04(+0.09%)
Apr 19, 2024	50.12	50.36	49.89	50.05	21,627	-0.03(-0.06%)
Apr 18, 2024	50.43	50.49	49.88	50.08	22,379	+0.00(+0.00%)
Apr 17, 2024	50.33	50.57	49.97	50.08	19,040	+0.05(+0.10%)
Apr 16, 2024	50.13	50.28	49.81	50.03	31,929	-0.37(-0.73%)
Apr 15, 2024	51.11	51.33	50.21	50.40	40,408	-0.23(-0.45%)
Apr 12, 2024	51.49	51.49	50.46	50.63	43,713	-1.00(-1.94%)
Apr 11, 2024	51.70	51.74	51.30	51.63	17,534	+0.01(+0.02%)
Apr 10, 2024	51.64	51.87	51.39	51.62	49,544	-0.84(-1.60%)
Apr 09, 2024	52.48	52.66	52.03	52.46	35,407	+0.23(+0.44%)
Apr 08, 2024	52.30	52.35	52.16	52.23	89,919	+0.03(+0.07%)
Apr 05, 2024	51.84	52.23	51.73	52.20	18,915	+0.44(+0.84%)
Apr 04, 2024	52.65	52.77	51.63	51.76	50,331	-0.60(-1.15%)
Apr 03, 2024	51.92	52.36	51.92	52.36	28,094	+0.39(+0.75%)
Apr 02, 2024	52.10	52.10	51.75	51.97	35,382	-0.29(-0.56%)
Apr 01, 2024	52.56	52.56	52.13	52.26	32,849	-0.11(-0.21%)
Mar 28, 2024	52.27	52.50	52.18	52.37	40,571	+0.17(+0.33%)
Mar 27, 2024	51.55	52.20	51.53	52.20	33,960	+0.82(+1.60%)
Mar 26, 2024	51.49	51.54	51.37	51.38	28,921	-0.03(-0.06%)
Mar 25, 2024	51.30	51.55	51.30	51.41	29,342	+0.04(+0.08%)
Mar 22, 2024	51.65	51.66	51.34	51.37	19,896	-0.30(-0.58%)
Mar 21, 2024	51.55	51.74	51.40	51.67	19,335	+0.27(+0.53%)
Mar 20, 2024	50.73	51.53	50.70	51.40	41,071	+0.58(+1.14%)
Mar 19, 2024	50.64	50.85	50.57	50.82	31,269	+0.10(+0.20%)
Mar 18, 2024	50.90	51.11	50.72	50.72	20,584	+0.02(+0.04%)
Mar 15, 2024	50.50	50.86	50.50	50.70	20,819	+0.10(+0.19%)
Mar 14, 2024	50.94	50.94	50.37	50.60	30,721	-0.39(-0.76%)
Mar 13, 2024	50.70	51.26	50.70	50.99	53,523	+0.32(+0.63%)
Mar 12, 2024	50.74	50.75	50.44	50.67	24,819	-0.03(-0.06%)
Mar 11, 2024	50.36	50.89	50.27	50.70	36,630	+0.39(+0.77%)
Mar 08, 2024	50.76	50.78	50.31	50.31	47,419	-0.26(-0.51%)
Mar 07, 2024	50.30	50.73	50.30	50.57	20,062	+0.67(+1.34%)
Mar 06, 2024	49.81	50.00	49.77	49.91	21,674	+0.40(+0.80%)
Mar 05, 2024	49.65	49.90	49.34	49.51	20,884	-0.29(-0.59%)
Mar 04, 2024	49.55	49.89	49.55	49.80	24,815	+0.29(+0.59%)
Mar 01, 2024	49.35	49.58	49.25	49.51	32,146	+0.29(+0.59%)
Feb 29, 2024	49.17	49.36	49.03	49.22	25,031	+0.33(+0.67%)
Feb 28, 2024	48.69	49.12	48.64	48.89	27,766	+0.03(+0.06%)
Feb 27, 2024	48.80	48.94	48.74	48.86	35,286	+0.16(+0.33%)
Feb 26, 2024	48.78	48.84	48.61	48.70	27,904	-0.24(-0.49%)
Feb 23, 2024	48.71	48.98	48.65	48.94	27,647	+0.26(+0.54%)
Feb 22, 2024	48.25	48.67	48.25	48.67	34,164	+0.49(+1.02%)
Feb 21, 2024	47.76	48.18	47.76	48.18	28,232	+0.35(+0.73%)
Feb 20, 2024	47.86	47.97	47.77	47.83	28,516	-0.19(-0.40%)
Feb 16, 2024	48.04	48.40	48.01	48.03	38,331	+0.14(+0.30%)
Feb 15, 2024	47.18	47.95	47.18	47.88	22,256	+0.95(+2.03%)
Feb 14, 2024	46.81	47.02	46.59	46.93	20,185	+0.38(+0.81%)
Feb 13, 2024	46.80	46.90	46.22	46.55	26,375	-0.84(-1.77%)
Feb 12, 2024	46.99	47.59	46.99	47.39	25,641	+0.46(+0.99%)
Feb 09, 2024	46.74	46.92	46.63	46.92	27,262	+0.12(+0.25%)
Feb 08, 2024	46.87	46.87	46.47	46.81	22,158	-0.02(-0.05%)
Feb 07, 2024	46.63	46.88	46.61	46.83	30,038	+0.35(+0.75%)
Feb 06, 2024	46.12	46.55	46.12	46.48	50,783	+0.59(+1.28%)
Feb 05, 2024	46.24	46.24	45.64	45.89	49,569	-1.08(-2.31%)
Feb 02, 2024	46.85	47.15	46.48	46.98	38,289	-0.30(-0.63%)
Feb 01, 2024	47.06	47.28	46.68	47.28	50,940	+0.73(+1.56%)
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%)
Nov 01, 2023	42.11	42.28	41.81	42.26	48,646	+0.13(+0.31%)
Oct 31, 2023	41.96	42.27	41.90	42.13	45,532	+0.14(+0.33%)
Oct 30, 2023	41.97	42.05	41.68	41.99	112,195	+0.43(+1.04%)
Oct 27, 2023	41.65	41.81	41.44	41.56	54,008	-0.06(-0.15%)
Oct 26, 2023	41.46	41.95	41.46	41.62	48,172	+0.30(+0.72%)
Oct 25, 2023	41.62	41.74	41.29	41.33	41,921	-0.47(-1.12%)
Oct 24, 2023	41.61	42.04	41.60	41.79	84,260	+0.49(+1.18%)
Oct 23, 2023	41.45	41.73	41.27	41.31	98,356	-0.45(-1.07%)
Oct 20, 2023	42.26	42.33	41.75	41.75	49,226	-0.56(-1.31%)
Oct 19, 2023	42.74	42.97	42.20	42.31	41,137	-0.49(-1.14%)
Oct 18, 2023	43.66	43.66	42.76	42.79	39,802	-1.17(-2.66%)
Oct 17, 2023	43.18	44.08	43.18	43.96	37,243	+0.55(+1.26%)
Oct 16, 2023	43.26	43.72	43.26	43.42	21,876	+0.43(+0.99%)
Oct 13, 2023	43.46	43.48	42.93	42.99	42,537	-0.21(-0.48%)
Oct 12, 2023	44.12	44.12	42.88	43.20	32,255	-0.77(-1.76%)
Oct 11, 2023	43.96	44.22	43.59	43.97	58,888	+0.13(+0.29%)
Oct 10, 2023	43.58	44.21	43.58	43.84	50,392	+0.48(+1.10%)
Oct 09, 2023	43.08	43.49	42.91	43.37	57,749	+0.06(+0.14%)
Oct 06, 2023	42.87	43.61	42.67	43.31	83,057	+0.36(+0.83%)
Oct 05, 2023	43.38	43.49	42.77	42.95	41,915	-0.46(-1.05%)
Oct 04, 2023	43.21	43.49	42.86	43.41	24,155	+0.45(+1.04%)
Oct 03, 2023	42.82	43.50	42.82	42.96	56,109	-0.25(-0.57%)
Oct 02, 2023	43.63	43.63	42.94	43.21	28,990	-0.60(-1.38%)
Sep 29, 2023	44.25	44.31	43.73	43.81	42,614	-0.10(-0.23%)
Sep 28, 2023	43.51	44.06	43.51	43.91	238,869	+0.50(+1.14%)
Sep 27, 2023	43.58	43.61	43.17	43.42	26,213	+0.07(+0.16%)
Sep 26, 2023	43.67	43.98	43.26	43.35	40,285	-0.66(-1.51%)
Sep 25, 2023	43.49	44.03	43.83	44.01	97,109	+0.32(+0.73%)
Sep 22, 2023	43.83	44.03	43.65	43.70	18,745	-0.05(-0.11%)
Sep 21, 2023	44.31	44.31	43.74	43.75	20,384	-0.86(-1.93%)
Sep 20, 2023	45.14	45.28	44.59	44.61	42,179	-0.44(-0.97%)
Sep 19, 2023	45.06	45.23	44.66	45.04	62,113	-0.04(-0.09%)
Sep 18, 2023	45.17	45.26	45.05	45.08	26,516	-0.18(-0.39%)
Sep 15, 2023	45.65	45.76	45.18	45.26	36,217	-0.50(-1.09%)
Sep 14, 2023	45.46	45.80	45.46	45.76	19,261	+0.70(+1.56%)
Sep 13, 2023	45.31	45.31	44.91	45.06	22,501	-0.21(-0.46%)
Sep 12, 2023	45.30	45.44	45.21	45.27	26,148	-0.11(-0.24%)
Sep 11, 2023	45.54	45.72	45.35	45.38	15,295	+0.10(+0.22%)
Sep 08, 2023	45.25	45.44	45.18	45.28	26,328	+0.02(+0.04%)
Sep 07, 2023	45.27	45.43	44.97	45.26	40,296	-0.28(-0.61%)
Sep 06, 2023	45.60	45.72	45.25	45.53	51,492	-0.14(-0.30%)
Sep 05, 2023	46.56	46.56	45.67	45.67	12,551	-0.94(-2.01%)
Sep 01, 2023	46.44	46.75	46.44	46.61	40,771	+0.42(+0.92%)
Aug 31, 2023	46.29	46.38	46.13	46.18	36,496	-0.01(-0.02%)
Aug 30, 2023	46.07	46.23	46.06	46.19	18,291	+0.14(+0.30%)
Aug 29, 2023	45.24	46.08	45.24	46.06	25,473	+0.76(+1.68%)
Aug 28, 2023	45.05	45.47	45.05	45.30	23,114	+0.38(+0.86%)
Aug 25, 2023	44.95	45.08	44.55	44.91	20,064	+0.14(+0.31%)
Aug 24, 2023	44.78	45.13	44.77	44.77	33,849	-0.19(-0.42%)
Aug 23, 2023	44.89	45.10	44.80	44.96	40,590	+0.09(+0.20%)
Aug 22, 2023	45.04	45.16	44.76	44.87	55,910	-0.05(-0.11%)
Aug 21, 2023	45.06	45.06	44.64	44.92	14,000	-0.02(-0.04%)
Aug 18, 2023	44.67	45.02	44.67	44.94	78,262	-0.02(-0.04%)
Aug 17, 2023	45.24	45.56	44.89	44.96	18,027	-0.09(-0.20%)
Aug 16, 2023	45.26	45.47	45.05	45.05	27,795	-0.31(-0.67%)
Aug 15, 2023	45.79	45.79	45.28	45.36	57,062	-0.77(-1.67%)
Aug 14, 2023	45.88	46.13	45.66	46.13	41,411	+0.17(+0.37%)
Aug 11, 2023	45.91	46.15	45.83	45.96	27,194	-0.12(-0.26%)
Aug 10, 2023	46.31	46.43	45.97	46.08	29,455	+0.00(+0.00%)
Aug 09, 2023	46.36	46.48	46.06	46.08	43,268	-0.21(-0.45%)
Aug 08, 2023	46.10	46.34	45.79	46.28	38,226	-0.47(-1.01%)
Aug 07, 2023	46.55	46.80	46.39	46.76	17,170	+0.30(+0.64%)
Aug 04, 2023	46.69	47.09	46.46	46.46	36,422	-0.16(-0.34%)
Aug 03, 2023	46.77	46.93	46.51	46.62	24,995	-0.25(-0.52%)
Aug 02, 2023	47.19	47.22	46.82	46.87	57,795	-0.71(-1.49%)
Aug 01, 2023	47.53	47.75	47.38	47.58	97,699	-0.19(-0.39%)
Jul 31, 2023	47.59	47.84	47.55	47.76	35,447	+0.22(+0.47%)
Jul 28, 2023	47.53	47.69	47.28	47.54	22,243	+0.35(+0.74%)
Jul 27, 2023	47.67	47.76	47.13	47.19	27,960	-0.34(-0.71%)
Jul 26, 2023	47.37	47.65	47.20	47.53	22,561	-0.09(-0.19%)
Jul 25, 2023	47.03	47.84	47.03	47.62	40,199	+0.84(+1.79%)
Jul 24, 2023	46.69	46.87	46.53	46.78	46,030	+0.07(+0.15%)
Jul 21, 2023	46.77	46.79	46.39	46.71	36,811	-0.02(-0.04%)
Jul 20, 2023	46.72	46.83	46.57	46.73	56,700	+0.03(+0.06%)
Jul 19, 2023	46.92	46.92	46.54	46.70	32,854	-0.19(-0.40%)
Jul 18, 2023	46.42	46.99	46.42	46.89	29,365	+0.39(+0.85%)
Jul 17, 2023	46.21	46.57	46.21	46.49	119,602	+0.08(+0.17%)
Jul 14, 2023	46.78	46.78	46.18	46.41	53,895	-0.32(-0.68%)
Jul 13, 2023	46.62	46.78	46.46	46.73	151,971	+0.32(+0.68%)
Jul 12, 2023	46.34	46.57	46.11	46.41	43,948	+0.59(+1.29%)
Jul 11, 2023	45.48	45.82	45.44	45.82	38,167	+0.48(+1.07%)
Jul 10, 2023	45.12	45.57	44.93	45.34	30,370	+0.07(+0.15%)
Jul 07, 2023	44.75	45.68	44.75	45.27	26,229	+0.51(+1.15%)
Jul 06, 2023	44.64	44.76	44.15	44.75	17,460	-0.38(-0.85%)
Jul 05, 2023	45.95	45.95	45.11	45.14	82,077	-1.11(-2.39%)
Jul 03, 2023	45.99	46.43	45.99	46.24	86,057	+0.19(+0.41%)
Jun 30, 2023	45.85	46.15	45.73	46.06	61,977	+0.44(+0.97%)
Jun 29, 2023	44.90	45.65	44.90	45.61	61,482	+0.65(+1.45%)
Jun 28, 2023	45.11	45.11	44.79	44.96	33,097	-0.27(-0.59%)
Jun 27, 2023	44.70	45.28	44.55	45.23	64,839	+0.63(+1.42%)
Jun 26, 2023	44.18	44.67	44.18	44.60	59,163	+0.44(+1.01%)
Jun 23, 2023	44.02	44.24	44.02	44.15	17,815	-0.33(-0.73%)
Jun 22, 2023	44.43	44.55	44.16	44.48	51,180	-0.20(-0.44%)
Jun 21, 2023	44.35	44.84	44.19	44.67	37,514	+0.12(+0.27%)
Jun 20, 2023	44.86	44.86	44.31	44.56	27,960	-0.58(-1.29%)
Jun 16, 2023	45.14	45.16	44.86	45.14	23,152	+0.02(+0.05%)
Jun 15, 2023	44.69	45.20	44.65	45.12	25,047	+1.23(+2.80%)
May 08, 2023	44.14	44.25	43.84	43.89	36,046	-0.06(-0.13%)
May 05, 2023	43.57	44.12	43.57	43.95	36,463	+0.79(+1.82%)
May 04, 2023	43.68	43.69	43.10	43.16	64,520	-0.30(-0.70%)
May 03, 2023	43.92	44.23	43.45	43.47	68,310	-0.48(-1.10%)
May 02, 2023	44.07	44.07	43.25	43.95	34,144	-0.41(-0.93%)