Fidelity Utilities MSCI ETF (NY: FUTY )

42.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 42.19 42.50 41.99 42.04 102,267 -0.13(-0.31%)
Sep 22, 2021 42.38 42.54 42.07 42.17 103,226 -0.04(-0.09%)
Sep 21, 2021 42.46 42.72 42.19 42.21 109,267 -0.07(-0.17%)
Sep 20, 2021 42.26 42.66 41.85 42.28 127,864 -0.16(-0.38%)
Sep 17, 2021 43.03 43.17 42.41 42.44 128,827 -0.90(-2.08%)
Sep 16, 2021 43.79 43.87 43.30 43.34 70,392 -0.42(-0.96%)
Sep 15, 2021 43.72 44.01 43.54 43.76 100,268 -0.05(-0.11%)
Sep 14, 2021 44.05 44.20 43.67 43.81 803,752 -0.17(-0.39%)
Sep 13, 2021 44.27 44.44 43.84 43.98 585,027 -0.06(-0.14%)
Sep 10, 2021 44.69 44.69 44.03 44.04 124,993 -0.65(-1.45%)
Sep 09, 2021 44.86 44.91 44.67 44.69 116,211 -0.26(-0.58%)
Sep 08, 2021 44.19 45.04 44.06 44.95 148,755 +0.79(+1.79%)
Sep 07, 2021 44.71 44.71 44.14 44.16 103,230 -0.57(-1.27%)
Sep 03, 2021 45.08 45.08 44.67 44.73 86,935 -0.41(-0.91%)
Sep 02, 2021 44.88 45.14 44.87 45.14 703,597 +0.36(+0.80%)
Sep 01, 2021 44.34 44.90 44.33 44.78 112,029 +0.57(+1.29%)
Aug 31, 2021 44.24 44.41 44.01 44.21 64,869 -0.03(-0.07%)
Aug 30, 2021 44.16 44.30 44.00 44.24 215,770 +0.09(+0.20%)
Aug 27, 2021 44.19 44.34 44.07 44.15 104,910 +0.07(+0.16%)
Aug 26, 2021 44.30 44.30 44.05 44.08 39,836 -0.20(-0.45%)
Aug 25, 2021 44.17 44.39 43.92 44.28 102,741 +0.10(+0.23%)
Aug 24, 2021 44.40 44.40 43.88 44.18 88,397 -0.26(-0.59%)
Aug 23, 2021 45.00 45.00 44.35 44.44 120,052 -0.54(-1.20%)
Aug 20, 2021 44.38 44.99 44.17 44.98 105,180 +0.55(+1.24%)
Aug 19, 2021 44.20 44.74 44.20 44.43 85,826 +0.12(+0.27%)
Aug 18, 2021 44.49 44.58 44.16 44.31 68,935 -0.19(-0.43%)
Aug 17, 2021 44.42 44.53 44.10 44.50 90,979 -0.03(-0.07%)
Aug 16, 2021 44.28 44.80 44.26 44.53 243,964 +0.25(+0.56%)
Aug 13, 2021 44.05 44.33 44.01 44.28 76,208 +0.27(+0.61%)
Aug 12, 2021 43.95 44.13 43.90 44.01 88,325 +0.02(+0.05%)
Aug 11, 2021 43.65 44.14 43.65 43.99 127,127 +0.38(+0.87%)
Aug 10, 2021 43.61 43.73 43.40 43.61 96,550 +0.06(+0.14%)
Aug 09, 2021 43.59 43.71 43.31 43.55 93,064 -0.04(-0.09%)
Aug 06, 2021 43.59 43.85 43.46 43.59 75,631 +0.02(+0.05%)
Aug 05, 2021 43.18 43.61 43.08 43.57 65,113 +0.45(+1.04%)
Aug 04, 2021 43.10 43.17 42.62 43.12 136,088 -0.14(-0.32%)
Aug 03, 2021 43.07 43.40 42.94 43.26 88,846 +0.31(+0.72%)
Aug 02, 2021 42.82 43.08 42.72 42.95 123,749 +0.30(+0.70%)
Jul 30, 2021 43.01 43.30 42.55 42.65 96,598 -0.35(-0.81%)
Jul 29, 2021 42.96 43.10 42.80 43.00 52,732 +0.07(+0.16%)
Jul 28, 2021 43.17 43.22 42.62 42.93 65,950 -0.21(-0.49%)
Jul 27, 2021 42.42 43.20 42.22 43.14 105,233 +0.70(+1.65%)
Jul 26, 2021 42.46 42.62 42.22 42.44 60,921 -0.04(-0.09%)
Jul 23, 2021 41.98 42.50 41.98 42.48 83,159 +0.53(+1.26%)
Jul 22, 2021 41.96 42.12 41.82 41.95 60,795 +0.03(+0.07%)
Jul 21, 2021 42.39 42.50 41.89 41.92 79,167 -0.40(-0.95%)
Jul 20, 2021 42.13 42.71 42.13 42.32 150,955 +0.27(+0.64%)
Jul 19, 2021 42.64 42.89 41.63 42.05 159,279 -0.76(-1.78%)
Jul 16, 2021 42.52 43.03 42.49 42.81 99,503 +0.38(+0.90%)
Jul 15, 2021 41.81 42.46 41.81 42.43 104,381 +0.48(+1.14%)
Jul 14, 2021 41.70 42.13 41.49 41.95 104,838 +0.31(+0.74%)
Jul 13, 2021 41.96 42.04 41.56 41.64 88,735 -0.38(-0.90%)
Jul 12, 2021 41.86 42.03 41.64 42.02 276,705 +0.14(+0.33%)
Jul 09, 2021 41.88 41.98 41.55 41.88 76,149 +0.09(+0.22%)
Jul 08, 2021 41.70 42.01 41.62 41.79 106,164 -0.16(-0.38%)
Jul 07, 2021 41.71 41.96 41.53 41.95 111,186 +0.26(+0.62%)
Jul 06, 2021 41.55 41.69 41.03 41.69 112,293 +0.14(+0.34%)
Jul 02, 2021 41.59 41.59 41.34 41.55 69,910 +0.05(+0.12%)
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.