December 15th, 2015

Fidelity Industrials MSCI ETF (NY: FIDU )

46.83 USD +0.64 (+1.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 46.40 46.90 46.40 46.83 378,700 +0.64(+1.39%)
Dec 03, 2020 46.24 46.55 46.11 46.19 105,241 +0.11(+0.25%)
Dec 02, 2020 46.08 46.16 45.80 46.08 79,695 -0.00(-0.01%)
Dec 01, 2020 46.68 46.81 46.06 46.08 205,054 -0.07(-0.15%)
Nov 30, 2020 46.58 46.58 45.93 46.15 138,864 -0.43(-0.92%)
Nov 27, 2020 46.88 46.93 46.47 46.58 62,800 -0.07(-0.15%)
Nov 25, 2020 46.98 46.98 46.50 46.65 87,200 -0.43(-0.91%)
Nov 24, 2020 47.00 47.30 46.70 47.08 175,551 +0.79(+1.71%)
Nov 23, 2020 45.92 46.35 45.92 46.29 103,655 +0.77(+1.69%)
Nov 20, 2020 45.84 45.95 45.40 45.52 183,300 -0.34(-0.74%)
Nov 19, 2020 45.64 45.88 45.37 45.86 112,347 +0.11(+0.24%)
Nov 18, 2020 46.34 46.40 45.75 45.75 124,414 -0.19(-0.41%)
Nov 17, 2020 45.75 46.08 45.32 45.94 107,494 -0.08(-0.18%)
Nov 16, 2020 45.79 46.12 45.37 46.02 163,185 +1.09(+2.44%)
Nov 13, 2020 44.37 44.99 44.33 44.93 96,100 +0.93(+2.11%)
Nov 12, 2020 44.30 44.42 43.71 44.00 134,435 -0.52(-1.17%)
Nov 11, 2020 45.19 45.19 44.28 44.52 120,939 -0.27(-0.60%)
Nov 10, 2020 44.19 44.96 44.12 44.79 219,460 +0.73(+1.66%)
Nov 09, 2020 45.24 45.77 44.03 44.06 211,683 +1.43(+3.35%)
Nov 06, 2020 42.57 42.81 42.47 42.63 46,800 +0.02(+0.05%)
Nov 05, 2020 42.21 42.85 42.21 42.61 102,455 +1.03(+2.48%)
Nov 04, 2020 42.00 42.41 41.25 41.58 122,134 -0.27(-0.65%)
Nov 03, 2020 41.26 42.03 41.20 41.85 121,998 +1.21(+2.98%)
Nov 02, 2020 40.12 40.73 39.97 40.64 65,018 +1.07(+2.70%)
Oct 30, 2020 39.38 39.78 39.12 39.57 92,500 -0.13(-0.33%)
Oct 29, 2020 39.16 39.94 39.06 39.70 38,964 +0.54(+1.37%)
Oct 28, 2020 39.68 40.01 39.16 39.16 78,883 -1.26(-3.11%)
Oct 27, 2020 41.33 41.33 40.42 40.42 40,100 -0.84(-2.04%)
Oct 26, 2020 41.70 41.73 40.85 41.26 93,888 -1.02(-2.41%)
Oct 23, 2020 42.26 42.42 42.00 42.28 50,500 +0.19(+0.45%)
Oct 22, 2020 41.79 42.16 41.73 42.09 59,380 +0.27(+0.65%)
Oct 21, 2020 42.17 42.40 41.82 41.82 36,515 -0.46(-1.09%)
Oct 20, 2020 42.21 42.73 42.17 42.28 47,506 +0.30(+0.71%)
Oct 19, 2020 42.66 42.76 41.88 41.98 53,539 -0.55(-1.29%)
Oct 16, 2020 42.58 42.78 42.49 42.53 55,900 +0.22(+0.52%)
Oct 15, 2020 41.68 42.32 41.61 42.31 55,653 +0.19(+0.45%)
Oct 14, 2020 42.12 42.48 42.11 42.12 62,345 +0.14(+0.33%)
Oct 13, 2020 42.22 42.30 41.88 41.98 49,222 -0.45(-1.06%)
Oct 12, 2020 42.46 42.55 42.29 42.43 78,180 +0.26(+0.62%)
Oct 09, 2020 42.26 42.44 42.08 42.17 208,400 +0.16(+0.38%)
Oct 08, 2020 41.90 42.01 41.63 42.01 47,073 +0.39(+0.94%)
Oct 07, 2020 41.17 41.74 41.17 41.62 86,797 +0.82(+2.01%)
Oct 06, 2020 41.41 41.68 40.77 40.80 52,405 -0.39(-0.95%)
Oct 05, 2020 40.83 41.22 40.83 41.19 41,409 +0.71(+1.75%)
Oct 02, 2020 39.45 40.65 39.40 40.48 110,600 +0.45(+1.12%)
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.