Fidelity Materials MSCI ETF (NY: FMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)