Fidelity Industrials MSCI ETF (NY: FIDU )

55.00 USD -0.17 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 54.79 55.25 54.67 55.17 106,062 +0.81(+1.49%)
May 13, 2021 53.33 54.58 53.33 54.36 121,311 +1.01(+1.89%)
May 12, 2021 54.72 54.72 53.29 53.35 218,334 -1.47(-2.68%)
May 11, 2021 54.90 55.14 54.19 54.82 155,924 -0.72(-1.30%)
May 10, 2021 55.75 56.28 55.52 55.54 189,735 -0.11(-0.20%)
May 07, 2021 55.03 55.73 54.75 55.65 169,392 +0.60(+1.09%)
May 06, 2021 54.86 55.05 54.53 55.05 85,556 +0.32(+0.58%)
May 05, 2021 54.85 54.96 54.26 54.73 92,753 +0.00(+0.00%)
May 04, 2021 54.41 54.73 54.10 54.73 121,181 +0.16(+0.29%)
May 03, 2021 54.46 54.75 54.30 54.57 159,452 +0.56(+1.04%)
Apr 30, 2021 54.18 54.30 53.90 54.01 243,500 -0.49(-0.90%)
Apr 29, 2021 54.52 54.62 54.07 54.50 115,302 +0.30(+0.55%)
Apr 28, 2021 54.28 54.42 54.10 54.20 57,378 -0.14(-0.26%)
Apr 27, 2021 54.13 54.35 53.93 54.34 121,269 +0.42(+0.78%)
Apr 26, 2021 54.21 54.46 53.87 53.92 124,912 -0.10(-0.19%)
Apr 23, 2021 53.45 54.15 53.45 54.02 88,200 +0.66(+1.24%)
Apr 22, 2021 53.64 54.00 53.27 53.36 103,088 -0.19(-0.35%)
Apr 21, 2021 52.74 53.56 52.72 53.55 74,791 +0.76(+1.44%)
Apr 20, 2021 53.35 53.38 52.48 52.79 193,777 -0.63(-1.18%)
Apr 19, 2021 53.62 53.62 53.15 53.42 104,064 -0.29(-0.54%)
Apr 16, 2021 53.80 53.97 53.47 53.71 120,700 +0.20(+0.37%)
Apr 15, 2021 53.55 53.64 53.17 53.51 96,658 +0.25(+0.47%)
Apr 14, 2021 53.18 53.60 53.18 53.26 233,858 +0.08(+0.15%)
Apr 13, 2021 53.42 53.42 52.85 53.18 121,535 -0.29(-0.54%)
Apr 12, 2021 53.24 53.47 53.14 53.47 115,218 +0.25(+0.47%)
Apr 09, 2021 52.76 53.22 52.72 53.22 134,000 +0.50(+0.95%)
Apr 08, 2021 52.56 52.72 52.20 52.72 99,844 +0.19(+0.36%)
Apr 07, 2021 52.89 52.92 52.36 52.53 108,393 -0.35(-0.66%)
Apr 06, 2021 53.00 53.31 52.82 52.88 219,079 -0.11(-0.21%)
Apr 05, 2021 52.95 53.09 52.70 52.99 137,841 +0.56(+1.07%)
Apr 01, 2021 52.33 52.43 52.04 52.43 283,600 +0.35(+0.67%)
Mar 31, 2021 52.28 52.44 51.84 52.08 119,133 +0.01(+0.02%)
Mar 30, 2021 51.77 52.23 51.65 52.07 100,767 +0.31(+0.60%)
Mar 29, 2021 52.06 52.23 51.63 51.76 136,860 -0.25(-0.48%)
Mar 26, 2021 51.41 52.01 51.21 52.01 201,200 +0.98(+1.92%)
Mar 25, 2021 50.10 51.15 49.61 51.03 147,994 +0.75(+1.49%)
Mar 24, 2021 50.32 51.13 50.25 50.28 181,722 +0.25(+0.50%)
Mar 23, 2021 50.76 51.05 49.83 50.03 138,441 -1.02(-2.00%)
Mar 22, 2021 51.28 51.28 50.72 51.05 111,072 -0.12(-0.23%)
Mar 19, 2021 51.60 51.60 50.76 51.17 125,400 -0.40(-0.78%)
Mar 18, 2021 51.88 52.40 51.51 51.57 184,829 -0.24(-0.46%)
Mar 17, 2021 51.34 51.89 51.20 51.81 174,523 +0.40(+0.78%)
Mar 16, 2021 52.21 52.21 51.37 51.41 302,639 -0.79(-1.51%)
Mar 15, 2021 52.06 52.20 51.50 52.20 167,066 +0.38(+0.73%)
Mar 12, 2021 51.24 51.87 51.24 51.82 142,700 +0.58(+1.13%)
Mar 11, 2021 51.22 51.53 50.89 51.24 131,991 +0.29(+0.57%)
Mar 10, 2021 50.46 51.16 50.32 50.95 117,189 +0.79(+1.57%)
Mar 09, 2021 50.57 50.77 50.14 50.16 142,757 +0.00(+0.00%)
Mar 08, 2021 50.15 50.90 49.93 50.16 293,266 +0.40(+0.80%)
Mar 05, 2021 49.13 49.83 48.05 49.76 171,700 +1.23(+2.53%)
Mar 04, 2021 49.56 49.70 47.85 48.53 216,749 -0.94(-1.90%)
Mar 03, 2021 49.60 50.10 49.47 49.47 122,904 -0.08(-0.16%)
Mar 02, 2021 49.89 49.89 49.40 49.55 55,068 -0.23(-0.46%)
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.