Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

49.31 -0.14 (-0.28%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.79 45.83 44.71 44.79 84,991 -1.24(-2.69%)
Nov 29, 2021 46.33 46.33 45.72 46.03 67,013 +0.10(+0.21%)
Nov 26, 2021 45.77 46.10 45.42 45.94 59,799 -0.83(-1.77%)
Nov 24, 2021 46.98 46.98 46.71 46.76 40,828 -0.35(-0.75%)
Nov 23, 2021 47.17 47.48 46.93 47.12 64,495 +0.04(+0.08%)
Nov 22, 2021 47.06 47.57 47.03 47.08 56,403 +0.17(+0.36%)
Nov 19, 2021 46.82 47.19 46.78 46.91 34,909 -0.08(-0.16%)
Nov 18, 2021 47.22 46.99 46.96 46.98 54,736 -0.27(-0.56%)
Nov 17, 2021 47.57 47.65 47.20 47.25 62,370 -0.32(-0.68%)
Nov 16, 2021 47.78 47.86 47.57 47.57 104,927 -0.13(-0.28%)
Nov 15, 2021 48.10 48.10 47.57 47.71 65,992 -0.27(-0.56%)
Nov 12, 2021 47.76 47.97 47.65 47.97 87,875 +0.41(+0.86%)
Nov 11, 2021 47.37 47.70 47.26 47.56 92,874 +0.50(+1.07%)
Nov 10, 2021 47.33 46.96 47.06 100,054 -0.31(-0.66%)
Nov 09, 2021 47.31 47.41 47.09 47.37 80,255 +0.07(+0.14%)
Nov 08, 2021 47.30 47.53 47.15 47.31 110,025 +0.55(+1.18%)
Nov 05, 2021 46.50 46.88 46.50 46.75 79,052 +0.45(+0.97%)
Nov 04, 2021 46.43 46.55 46.18 46.31 96,188 -0.10(-0.23%)
Nov 03, 2021 45.86 46.56 45.86 46.41 103,176 +0.59(+1.29%)
Nov 02, 2021 45.47 45.90 45.37 45.82 252,950 +0.46(+1.01%)
Nov 01, 2021 45.32 45.59 45.13 45.36 46,010 +0.18(+0.40%)
Oct 29, 2021 45.19 45.55 45.02 45.18 57,720 -0.18(-0.40%)
Oct 28, 2021 45.03 45.43 45.03 45.36 46,462 +0.50(+1.12%)
Oct 27, 2021 45.54 45.54 44.85 44.86 49,290 -0.79(-1.73%)
Oct 26, 2021 45.68 45.65 54,514 +0.07(+0.15%)
Oct 25, 2021 45.37 45.79 45.21 45.58 84,344 +0.49(+1.10%)
Oct 22, 2021 45.19 45.57 45.09 45.09 191,758 -0.03(-0.06%)
Oct 21, 2021 45.17 45.17 44.66 45.12 41,787 -0.11(-0.25%)
Oct 20, 2021 44.83 45.30 44.81 45.23 64,518 +0.41(+0.91%)
Oct 19, 2021 44.89 44.89 44.57 44.82 74,978 +0.10(+0.21%)
Oct 18, 2021 44.46 44.78 44.29 44.73 123,313 +0.01(+0.02%)
Oct 15, 2021 44.90 44.98 44.69 44.72 68,259 +0.19(+0.43%)
Oct 14, 2021 44.08 44.58 43.92 44.53 58,974 +0.96(+2.21%)
Oct 13, 2021 43.46 43.71 43.08 43.57 70,598 +0.29(+0.68%)
Oct 12, 2021 43.22 43.48 43.19 43.27 95,138 +0.07(+0.15%)
Oct 11, 2021 43.30 43.82 43.20 43.20 112,963 +0.10(+0.24%)
Oct 08, 2021 43.43 43.44 43.08 43.10 48,004 -0.26(-0.59%)
Oct 07, 2021 43.12 43.80 43.12 43.36 40,698 +0.56(+1.31%)
Oct 06, 2021 42.53 42.80 42.06 42.80 66,384 -0.18(-0.42%)
Oct 05, 2021 42.67 43.17 42.41 42.98 91,419 +0.41(+0.96%)
Oct 04, 2021 42.81 43.09 42.33 42.57 159,390 -0.17(-0.40%)
Oct 01, 2021 42.33 42.97 41.96 42.74 69,126 +0.62(+1.47%)
Sep 30, 2021 42.88 43.08 42.12 42.12 54,333 -0.64(-1.49%)
Sep 29, 2021 42.94 42.98 42.73 42.76 45,127 -0.20(-0.47%)
Sep 28, 2021 43.32 43.42 42.85 42.96 55,254 -0.49(-1.12%)
Sep 27, 2021 42.99 43.61 42.99 43.44 133,696 +0.44(+1.02%)
Sep 24, 2021 42.83 43.22 42.83 43.01 32,338 -0.05(-0.11%)
Sep 23, 2021 42.69 43.34 42.69 43.05 54,246 +0.65(+1.53%)
Sep 22, 2021 42.27 42.82 42.27 42.41 54,311 +0.43(+1.02%)
Sep 21, 2021 42.31 42.32 41.72 41.98 74,942 -0.10(-0.23%)
Sep 20, 2021 41.95 42.20 41.50 42.07 154,231 -0.88(-2.06%)
Sep 17, 2021 43.68 43.68 42.82 42.96 73,290 -0.88(-2.00%)
Sep 16, 2021 44.28 44.28 43.53 43.84 56,665 -0.52(-1.17%)
Sep 15, 2021 43.89 44.41 43.89 44.36 31,310 +0.54(+1.23%)
Sep 14, 2021 44.51 44.51 43.72 43.82 262,381 -0.52(-1.18%)
Sep 13, 2021 44.72 44.73 44.08 44.34 112,019 -0.01(-0.02%)
Sep 10, 2021 44.65 44.90 44.34 44.35 88,496 -0.06(-0.13%)
Sep 09, 2021 44.30 44.72 44.30 44.40 163,738 -0.01(-0.03%)
Sep 08, 2021 44.76 44.76 44.31 44.42 54,695 -0.45(-1.01%)
Sep 07, 2021 45.07 45.08 44.83 44.87 185,978 -0.35(-0.78%)
Sep 03, 2021 45.42 45.47 45.21 45.22 65,772 -0.26(-0.56%)
Sep 02, 2021 45.32 45.60 45.32 45.47 575,144 +0.25(+0.54%)
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.