Skip to main content

Fidelity Utilities MSCI ETF (NY: FUTY )

50.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.12 39.38 38.96 39.37 232,276 +0.25(+0.63%)
Apr 29, 2021 38.76 39.13 38.76 39.12 181,923 +0.34(+0.87%)
Apr 28, 2021 38.83 38.95 38.59 38.78 159,842 -0.03(-0.07%)
Apr 27, 2021 39.12 39.12 38.74 38.81 130,721 -0.29(-0.75%)
Apr 26, 2021 39.37 39.37 39.03 39.10 170,188 -0.26(-0.65%)
Apr 23, 2021 39.49 39.52 39.26 39.36 74,797 -0.05(-0.14%)
Apr 22, 2021 39.66 39.76 39.38 39.41 87,197 -0.28(-0.71%)
Apr 21, 2021 39.97 40.14 39.54 39.69 127,031 -0.26(-0.64%)
Apr 20, 2021 39.49 40.05 39.37 39.95 153,844 +0.44(+1.11%)
Apr 19, 2021 39.68 39.75 39.42 39.51 119,282 -0.22(-0.55%)
Apr 16, 2021 39.54 39.87 39.54 39.73 88,048 +0.30(+0.76%)
Apr 15, 2021 39.03 39.44 39.01 39.43 109,400 +0.40(+1.03%)
Apr 14, 2021 38.78 39.03 38.73 39.03 462,089 +0.18(+0.47%)
Apr 13, 2021 38.29 38.90 38.20 38.84 205,067 +0.43(+1.12%)
Apr 12, 2021 38.36 38.64 38.29 38.42 95,420 +0.05(+0.14%)
Apr 09, 2021 38.42 38.55 38.27 38.36 80,820 +0.02(+0.05%)
Apr 08, 2021 38.46 38.57 38.27 38.34 140,247 -0.05(-0.14%)
Apr 07, 2021 38.42 38.55 38.21 38.40 99,332 -0.04(-0.09%)
Apr 06, 2021 38.18 38.45 38.00 38.43 159,188 +0.16(+0.43%)
Apr 05, 2021 38.01 38.49 38.01 38.27 137,326 +0.39(+1.04%)
Apr 01, 2021 37.91 37.95 37.65 37.88 241,256 -0.01(-0.02%)
Mar 31, 2021 37.72 37.98 37.69 37.89 324,354 +0.20(+0.53%)
Mar 30, 2021 37.89 37.89 37.39 37.69 272,232 -0.29(-0.77%)
Mar 29, 2021 37.57 38.13 37.53 37.98 334,684 +0.34(+0.90%)
Mar 26, 2021 37.50 37.64 37.16 37.64 86,515 +0.19(+0.51%)
Mar 25, 2021 37.11 37.57 37.00 37.45 162,503 +0.40(+1.08%)
Mar 24, 2021 36.96 37.33 36.80 37.05 122,819 +0.03(+0.07%)
Mar 23, 2021 36.46 37.15 36.45 37.02 202,191 +0.47(+1.27%)
Mar 22, 2021 36.60 36.69 36.30 36.55 89,512 -0.08(-0.22%)
Mar 19, 2021 36.52 36.94 36.13 36.63 114,002 +0.13(+0.35%)
Mar 18, 2021 36.70 36.73 36.31 36.51 249,728 -0.19(-0.52%)
Mar 17, 2021 37.24 37.24 36.67 36.70 173,780 -0.62(-1.65%)
Mar 16, 2021 37.21 37.39 37.13 37.31 114,572 +0.03(+0.07%)
Mar 15, 2021 36.85 37.38 36.85 37.29 150,372 +0.47(+1.28%)
Mar 12, 2021 36.42 36.91 36.39 36.82 107,519 +0.49(+1.35%)
Mar 11, 2021 36.35 36.74 36.31 36.33 226,835 -0.08(-0.22%)
Mar 10, 2021 36.05 36.52 36.05 36.41 236,773 +0.25(+0.70%)
Mar 09, 2021 35.86 36.28 35.86 36.15 1,333,329 +0.40(+1.11%)
Mar 08, 2021 35.35 36.01 35.28 35.76 175,513 +0.52(+1.47%)
Mar 05, 2021 34.82 35.36 34.50 35.24 148,584 +0.63(+1.81%)
Mar 04, 2021 34.62 35.22 34.43 34.61 158,472 +0.01(+0.03%)
Mar 03, 2021 34.95 34.95 34.34 34.60 204,805 -0.37(-1.06%)
Mar 02, 2021 35.18 35.28 34.83 34.98 179,312 -0.15(-0.44%)
Mar 01, 2021 34.80 35.49 34.80 35.13 1,363,448 +0.75(+2.19%)
Feb 26, 2021 35.22 35.32 34.38 34.38 220,558 -0.72(-2.06%)
Feb 25, 2021 35.51 35.59 35.01 35.10 159,943 -0.43(-1.20%)
Feb 24, 2021 35.87 35.87 35.49 35.53 131,857 -0.34(-0.93%)
Feb 23, 2021 35.66 35.95 35.55 35.86 121,907 +0.25(+0.71%)
Feb 22, 2021 36.24 36.24 35.28 35.61 306,602 -0.64(-1.77%)
Feb 19, 2021 36.70 36.70 36.25 36.25 143,506 -0.52(-1.40%)
Feb 18, 2021 36.46 36.89 36.46 36.77 99,899 +0.23(+0.62%)
Feb 17, 2021 36.51 36.60 36.33 36.54 145,168 +0.02(+0.05%)
Feb 16, 2021 36.85 36.85 36.45 36.53 191,885 -0.33(-0.89%)
Feb 12, 2021 37.07 37.13 36.69 36.85 149,577 -0.31(-0.83%)
Feb 11, 2021 37.35 37.40 37.07 37.16 148,753 -0.15(-0.41%)
Feb 10, 2021 37.35 37.43 37.10 37.31 127,423 +0.16(+0.44%)
Feb 09, 2021 37.11 37.23 36.86 37.15 139,552 +0.06(+0.17%)
Feb 08, 2021 37.46 37.48 36.96 37.09 178,599 -0.28(-0.75%)
Feb 05, 2021 37.30 37.51 37.16 37.37 124,188 +0.23(+0.61%)
Feb 04, 2021 36.85 37.14 36.73 37.14 272,554 +0.31(+0.84%)
Feb 03, 2021 36.89 37.00 36.75 36.83 1,089,127 -0.08(-0.22%)
Feb 02, 2021 36.74 37.46 36.65 36.91 133,927 +0.29(+0.79%)
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.