Skip to main content

Fidelity Materials MSCI ETF (NY: FMAT )

52.37 +0.17 (+0.33%)
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 52.27 52.50 52.18 52.37 40,571 +0.17(+0.33%)
Mar 27, 2024 51.55 52.20 51.53 52.20 33,960 +0.82(+1.60%)
Mar 26, 2024 51.49 51.54 51.37 51.38 28,921 -0.03(-0.06%)
Mar 25, 2024 51.30 51.55 51.30 51.41 29,342 +0.04(+0.08%)
Mar 22, 2024 51.65 51.66 51.34 51.37 19,896 -0.30(-0.58%)
Mar 21, 2024 51.55 51.74 51.40 51.67 19,335 +0.27(+0.53%)
Mar 20, 2024 50.73 51.53 50.70 51.40 41,071 +0.58(+1.14%)
Mar 19, 2024 50.64 50.85 50.57 50.82 31,269 +0.10(+0.20%)
Mar 18, 2024 50.90 51.11 50.72 50.72 20,584 +0.02(+0.04%)
Mar 15, 2024 50.50 50.86 50.50 50.70 20,819 +0.10(+0.19%)
Mar 14, 2024 50.94 50.94 50.37 50.60 30,721 -0.39(-0.76%)
Mar 13, 2024 50.70 51.26 50.70 50.99 53,523 +0.32(+0.63%)
Mar 12, 2024 50.74 50.75 50.44 50.67 24,819 -0.03(-0.06%)
Mar 11, 2024 50.36 50.89 50.27 50.70 36,630 +0.39(+0.77%)
Mar 08, 2024 50.76 50.78 50.31 50.31 47,419 -0.26(-0.51%)
Mar 07, 2024 50.30 50.73 50.30 50.57 20,062 +0.67(+1.34%)
Mar 06, 2024 49.81 50.00 49.77 49.91 21,674 +0.40(+0.80%)
Mar 05, 2024 49.65 49.90 49.34 49.51 20,884 -0.29(-0.59%)
Mar 04, 2024 49.55 49.89 49.55 49.80 24,815 +0.29(+0.59%)
Mar 01, 2024 49.35 49.58 49.25 49.51 32,146 +0.29(+0.59%)
Feb 29, 2024 49.17 49.36 49.03 49.22 25,031 +0.33(+0.67%)
Feb 28, 2024 48.69 49.12 48.64 48.89 27,766 +0.03(+0.06%)
Feb 27, 2024 48.80 48.94 48.74 48.86 35,286 +0.16(+0.33%)
Feb 26, 2024 48.78 48.84 48.61 48.70 27,904 -0.24(-0.49%)
Feb 23, 2024 48.71 48.98 48.65 48.94 27,647 +0.26(+0.54%)
Feb 22, 2024 48.25 48.67 48.25 48.67 34,164 +0.49(+1.02%)
Feb 21, 2024 47.76 48.18 47.76 48.18 28,232 +0.35(+0.73%)
Feb 20, 2024 47.86 47.97 47.77 47.83 28,516 -0.19(-0.40%)
Feb 16, 2024 48.04 48.40 48.01 48.03 38,331 +0.14(+0.30%)
Feb 15, 2024 47.18 47.95 47.18 47.88 22,256 +0.95(+2.03%)
Feb 14, 2024 46.81 47.02 46.59 46.93 20,185 +0.38(+0.81%)
Feb 13, 2024 46.80 46.90 46.22 46.55 26,375 -0.84(-1.77%)
Feb 12, 2024 46.99 47.59 46.99 47.39 25,641 +0.46(+0.99%)
Feb 09, 2024 46.74 46.92 46.63 46.92 27,262 +0.12(+0.25%)
Feb 08, 2024 46.87 46.87 46.47 46.81 22,158 -0.02(-0.05%)
Feb 07, 2024 46.63 46.88 46.61 46.83 30,038 +0.35(+0.75%)
Feb 06, 2024 46.12 46.55 46.12 46.48 50,783 +0.59(+1.28%)
Feb 05, 2024 46.24 46.24 45.64 45.89 49,569 -1.08(-2.31%)
Feb 02, 2024 46.85 47.15 46.48 46.98 38,289 -0.30(-0.63%)
Feb 01, 2024 47.06 47.28 46.68 47.28 50,940 +0.73(+1.56%)
Jan 31, 2024 47.27 47.29 46.55 46.55 25,381 -0.63(-1.33%)
Jan 30, 2024 46.91 47.36 46.91 47.18 31,902 +0.12(+0.25%)
Jan 29, 2024 46.74 47.06 46.53 47.06 48,987 +0.33(+0.71%)
Jan 26, 2024 46.77 47.00 46.65 46.73 23,107 +0.04(+0.08%)
Jan 25, 2024 46.53 46.69 46.28 46.69 40,103 +0.42(+0.90%)
Jan 24, 2024 46.92 46.93 46.25 46.27 19,341 -0.57(-1.21%)
Jan 23, 2024 46.89 47.10 46.72 46.84 74,517 +0.11(+0.23%)
Jan 22, 2024 46.41 46.78 46.41 46.73 40,924 +0.22(+0.48%)
Jan 19, 2024 46.37 46.51 46.08 46.51 28,294 +0.12(+0.26%)
Jan 18, 2024 46.31 46.44 46.01 46.39 27,288 +0.20(+0.43%)
Jan 17, 2024 46.13 46.30 46.02 46.19 58,197 -0.37(-0.79%)
Jan 16, 2024 46.84 46.84 46.43 46.56 44,145 -0.57(-1.21%)
Jan 12, 2024 47.35 47.49 46.96 47.13 26,315 +0.01(+0.02%)
Jan 11, 2024 47.29 47.29 46.79 47.12 58,814 -0.14(-0.29%)
Jan 10, 2024 47.31 47.31 47.00 47.26 42,375 -0.08(-0.17%)
Jan 09, 2024 47.59 47.59 47.22 47.34 80,878 -0.55(-1.14%)
Jan 08, 2024 47.52 47.88 47.27 47.88 33,187 +0.24(+0.50%)
Jan 05, 2024 47.39 47.91 47.39 47.65 21,949 +0.11(+0.23%)
Jan 04, 2024 47.61 47.80 47.49 47.53 24,877 -0.16(-0.34%)
Jan 03, 2024 47.85 47.99 47.44 47.69 47,627 -0.67(-1.38%)
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.