Skip to main content

Fidelity Utilities MSCI ETF (NY: FUTY )

52.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 51.87 52.67 51.60 52.63 172,348 +0.85(+1.64%)
Nov 20, 2024 51.83 51.97 51.50 51.78 68,908 +0.04(+0.08%)
Nov 19, 2024 51.21 51.74 50.99 51.74 115,182 +0.31(+0.60%)
Nov 18, 2024 50.99 51.56 50.93 51.43 130,364 +0.44(+0.86%)
Nov 15, 2024 50.32 51.02 50.32 50.99 103,831 +0.76(+1.51%)
Nov 14, 2024 50.44 50.73 50.18 50.23 91,333 -0.22(-0.44%)
Nov 13, 2024 50.89 50.89 50.25 50.45 133,480 -0.11(-0.22%)
Nov 12, 2024 51.05 51.05 50.33 50.56 166,269 -0.58(-1.13%)
Nov 11, 2024 50.97 51.38 50.84 51.14 197,365 +0.21(+0.41%)
Nov 08, 2024 50.25 51.02 50.25 50.93 269,840 +0.90(+1.80%)
Nov 07, 2024 50.19 50.47 49.78 50.03 283,580 +0.05(+0.10%)
Nov 06, 2024 50.08 50.15 49.50 49.98 620,361 -0.40(-0.79%)
Nov 05, 2024 49.63 50.38 49.50 50.38 189,567 +0.78(+1.57%)
Nov 04, 2024 49.75 49.90 49.35 49.60 328,631 -0.55(-1.10%)
Nov 01, 2024 51.32 51.39 50.09 50.15 202,735 -1.06(-2.07%)
Oct 31, 2024 50.89 51.60 50.85 51.21 221,303 +0.42(+0.83%)
Oct 30, 2024 51.05 51.15 50.70 50.79 124,361 -0.07(-0.14%)
Oct 29, 2024 51.43 51.43 50.86 50.86 233,992 -1.11(-2.14%)
Oct 28, 2024 51.80 52.15 51.76 51.97 89,055 +0.43(+0.83%)
Oct 25, 2024 52.52 52.52 51.50 51.54 123,181 -0.73(-1.40%)
Oct 24, 2024 52.68 52.70 52.15 52.27 109,009 -0.34(-0.65%)
Oct 23, 2024 52.14 52.63 52.14 52.61 323,522 +0.44(+0.84%)
Oct 22, 2024 52.02 52.26 51.76 52.17 141,528 -0.20(-0.38%)
Oct 21, 2024 52.63 52.82 52.13 52.37 149,365 -0.16(-0.30%)
Oct 18, 2024 52.28 52.58 51.99 52.53 143,550 +0.25(+0.48%)
Oct 17, 2024 52.94 52.94 52.24 52.28 155,245 -0.49(-0.93%)
Oct 16, 2024 52.06 52.83 51.80 52.77 480,056 +1.01(+1.95%)
Oct 15, 2024 51.72 52.11 51.66 51.76 222,178 +0.28(+0.54%)
Oct 14, 2024 50.90 51.52 50.85 51.48 154,785 +0.62(+1.22%)
Oct 11, 2024 50.20 50.86 50.13 50.86 217,267 +0.49(+0.97%)
Oct 10, 2024 50.61 50.96 50.37 50.37 2,348,626 -0.18(-0.36%)
Oct 09, 2024 50.92 50.96 50.28 50.55 2,572,067 -0.38(-0.75%)
Oct 08, 2024 51.13 51.28 50.93 50.93 161,040 -0.04(-0.08%)
Oct 07, 2024 51.99 51.99 50.81 50.97 261,345 -1.12(-2.15%)
Oct 04, 2024 51.84 52.15 51.63 52.09 188,931 -0.09(-0.17%)
Oct 03, 2024 52.41 52.55 52.06 52.18 151,418 -0.01(-0.02%)
Oct 02, 2024 51.96 52.32 51.84 52.19 457,752 -0.04(-0.08%)
Oct 01, 2024 51.82 52.29 51.52 52.23 133,596 +0.41(+0.79%)
Sep 30, 2024 51.68 51.88 51.30 51.82 499,345 +0.17(+0.33%)
Sep 27, 2024 51.30 51.76 51.30 51.65 120,673 +0.52(+1.02%)
Sep 26, 2024 51.43 51.55 51.00 51.13 180,791 -0.34(-0.66%)
Sep 25, 2024 51.46 51.60 51.07 51.47 110,276 +0.23(+0.45%)
Sep 24, 2024 51.37 51.85 51.13 51.24 161,002 -0.37(-0.72%)
Sep 23, 2024 51.38 51.63 51.24 51.61 225,014 +0.50(+0.98%)
Sep 20, 2024 50.52 51.17 50.37 51.11 187,539 +1.24(+2.48%)
Sep 19, 2024 50.07 50.07 49.48 49.87 231,396 -0.27(-0.53%)
Sep 18, 2024 50.51 50.55 49.97 50.14 155,318 -0.39(-0.77%)
Sep 17, 2024 50.63 50.72 50.38 50.53 151,022 +0.00(+0.00%)
Sep 16, 2024 50.27 50.68 50.20 50.53 134,360 +0.36(+0.71%)
Sep 13, 2024 49.59 50.17 49.46 50.17 140,515 +0.73(+1.49%)
Sep 12, 2024 49.44 49.50 49.16 49.44 90,659 +0.10(+0.20%)
Sep 11, 2024 49.20 49.36 48.64 49.34 136,998 +0.14(+0.28%)
Sep 10, 2024 49.06 49.39 48.92 49.20 389,029 +0.26(+0.53%)
Sep 09, 2024 48.70 48.97 48.44 48.94 134,225 +0.45(+0.92%)
Sep 06, 2024 49.12 49.14 48.49 48.49 101,806 -0.45(-0.91%)
Sep 05, 2024 49.50 49.50 48.86 48.94 106,550 -0.14(-0.28%)
Sep 04, 2024 48.84 49.44 48.84 49.08 201,517 +0.35(+0.71%)
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.