Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 67.74 67.94 67.91 67.81 67,506 +0.05(+0.07%)
Mar 27, 2024 67.25 67.76 67.17 67.76 53,383 +1.01(+1.51%)
Mar 26, 2024 67.04 67.10 66.73 66.75 54,003 -0.15(-0.22%)
Mar 25, 2024 67.36 67.36 66.89 66.90 68,750 -0.38(-0.56%)
Mar 22, 2024 67.77 67.77 67.25 67.28 67,584 -0.29(-0.43%)
Mar 21, 2024 67.04 67.66 67.04 67.57 52,054 +0.73(+1.09%)
Mar 20, 2024 65.99 66.85 65.84 66.84 51,201 +0.84(+1.27%)
Mar 19, 2024 65.44 66.00 65.40 66.00 56,327 +0.59(+0.90%)
Mar 18, 2024 65.57 65.65 65.35 65.41 48,902 +0.11(+0.17%)
Mar 15, 2024 65.07 65.53 65.07 65.30 27,737 +0.11(+0.16%)
Mar 14, 2024 65.72 65.72 64.81 65.19 51,765 -0.44(-0.67%)
Mar 13, 2024 65.41 65.71 65.41 65.63 125,759 +0.22(+0.34%)
Mar 12, 2024 65.15 65.46 64.78 65.41 57,212 +0.34(+0.52%)
Mar 11, 2024 65.32 65.32 64.62 65.07 56,046 -0.35(-0.54%)
Mar 08, 2024 65.82 66.15 65.28 65.42 78,288 -0.24(-0.36%)
Mar 07, 2024 65.48 65.70 65.35 65.66 48,705 +0.54(+0.83%)
Mar 06, 2024 65.06 65.43 64.97 65.12 53,295 +0.40(+0.62%)
Mar 05, 2024 65.19 65.27 64.44 64.72 66,772 -0.56(-0.86%)
Mar 04, 2024 65.16 65.47 65.16 65.28 69,374 +0.21(+0.32%)
Mar 01, 2024 64.78 65.07 64.54 65.07 363,992 +0.36(+0.55%)
Feb 29, 2024 64.81 64.83 64.42 64.71 72,665 +0.21(+0.32%)
Feb 28, 2024 64.25 64.64 64.19 64.50 90,563 +0.17(+0.26%)
Feb 27, 2024 64.29 64.44 64.04 64.34 52,198 +0.11(+0.17%)
Feb 26, 2024 64.25 64.35 64.14 64.23 54,560 -0.03(-0.05%)
Feb 23, 2024 63.96 64.33 63.96 64.26 42,787 +0.41(+0.64%)
Feb 22, 2024 63.53 63.92 63.53 63.85 61,863 +0.70(+1.11%)
Feb 21, 2024 62.77 63.15 62.70 63.15 51,734 +0.19(+0.30%)
Feb 20, 2024 62.99 63.11 62.78 62.96 76,929 -0.32(-0.50%)
Feb 16, 2024 63.48 63.68 63.22 63.28 38,205 -0.37(-0.58%)
Feb 15, 2024 63.29 63.66 63.10 63.65 57,878 +0.54(+0.85%)
Feb 14, 2024 62.40 63.11 62.40 63.11 62,703 +1.17(+1.88%)
Feb 13, 2024 62.05 62.19 61.53 61.94 55,769 -0.96(-1.52%)
Feb 12, 2024 62.70 63.00 62.66 62.90 44,365 +0.24(+0.38%)
Feb 09, 2024 62.50 62.68 62.31 62.66 48,400 +0.18(+0.29%)
Feb 08, 2024 62.49 62.52 62.19 62.48 37,924 +0.17(+0.27%)
Feb 07, 2024 62.20 62.53 62.07 62.31 41,321 +0.41(+0.66%)
Feb 06, 2024 61.32 61.90 61.32 61.90 51,794 +0.57(+0.93%)
Feb 05, 2024 61.53 61.53 60.98 61.33 89,026 -0.51(-0.82%)
Feb 02, 2024 61.30 62.01 60.99 61.84 61,816 +0.37(+0.60%)
Feb 01, 2024 60.80 61.47 60.41 61.47 85,576 +1.11(+1.83%)
Jan 31, 2024 61.15 61.16 60.34 60.37 40,849 -0.74(-1.21%)
Jan 30, 2024 60.74 61.19 60.74 61.10 39,471 +0.02(+0.03%)
Jan 29, 2024 60.58 61.08 60.47 61.08 43,216 +0.51(+0.84%)
Jan 26, 2024 60.70 60.83 60.42 60.58 36,354 -0.03(-0.05%)
Jan 25, 2024 60.43 60.61 60.23 60.61 29,521 +0.55(+0.91%)
Jan 24, 2024 60.83 60.83 60.04 60.06 43,789 -0.44(-0.73%)
Jan 23, 2024 60.83 60.83 60.27 60.50 42,194 -0.14(-0.23%)
Jan 22, 2024 60.25 60.74 60.25 60.64 54,377 +0.59(+0.98%)
Jan 19, 2024 59.69 60.18 59.41 60.05 30,132 +0.44(+0.74%)
Jan 18, 2024 59.10 59.66 58.98 59.61 44,916 +0.71(+1.20%)
Jan 17, 2024 58.88 59.14 58.72 58.90 93,023 -0.37(-0.62%)
Jan 16, 2024 59.57 59.57 59.05 59.27 55,637 -0.59(-0.98%)
Jan 12, 2024 59.98 60.12 59.61 59.86 53,988 +0.02(+0.03%)
Jan 11, 2024 59.95 59.95 59.26 59.84 63,717 -0.09(-0.15%)
Jan 10, 2024 59.69 59.95 59.56 59.93 60,735 +0.29(+0.48%)
Jan 09, 2024 59.40 59.70 59.22 59.64 107,228 -0.19(-0.32%)
Jan 08, 2024 59.27 59.85 59.04 59.83 55,735 +0.39(+0.65%)
Jan 05, 2024 59.34 59.67 59.28 59.44 57,023 +0.05(+0.08%)
Jan 04, 2024 59.39 59.88 59.39 59.39 31,444 -0.01(-0.02%)
Jan 03, 2024 60.11 60.11 59.36 59.40 68,087 -1.02(-1.68%)
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.