Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

70.98 -0.51 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.98 37.98 37.57 37.72 77,209 -0.42(-1.10%)
Oct 30, 2019 38.15 38.15 37.87 38.14 36,882 +0.09(+0.25%)
Oct 29, 2019 37.77 38.11 37.72 38.05 101,261 +0.16(+0.42%)
Oct 28, 2019 37.88 38.10 37.88 37.89 51,679 +0.13(+0.35%)
Oct 25, 2019 37.59 37.89 37.59 37.76 36,048 +0.16(+0.42%)
Oct 24, 2019 37.59 37.62 37.34 37.60 26,792 +0.06(+0.15%)
Oct 23, 2019 37.53 37.55 37.39 37.54 39,306 +0.00(+0.00%)
Oct 22, 2019 37.34 37.64 37.23 37.54 48,624 +0.29(+0.78%)
Oct 21, 2019 37.18 37.33 37.18 37.25 25,575 +0.19(+0.50%)
Oct 18, 2019 37.23 37.24 36.99 37.07 48,456 -0.24(-0.65%)
Oct 17, 2019 37.22 37.53 37.22 37.31 54,429 +0.23(+0.63%)
Oct 16, 2019 36.97 37.24 36.97 37.08 43,743 -0.01(-0.03%)
Oct 15, 2019 36.86 37.21 36.86 37.09 72,778 +0.33(+0.89%)
Oct 14, 2019 36.79 36.86 36.70 36.76 54,513 -0.11(-0.30%)
Oct 11, 2019 36.58 37.17 36.58 36.87 113,064 +0.74(+2.04%)
Oct 10, 2019 35.84 36.30 35.84 36.13 82,138 +0.29(+0.81%)
Oct 09, 2019 35.80 35.97 35.67 35.84 116,345 +0.30(+0.84%)
Oct 08, 2019 35.78 35.88 35.51 35.54 38,500 -0.58(-1.60%)
Oct 07, 2019 36.22 36.38 36.07 36.12 23,568 -0.21(-0.57%)
Oct 04, 2019 35.99 36.33 35.96 36.33 25,993 +0.41(+1.15%)
Oct 03, 2019 35.62 35.92 35.19 35.92 40,923 +0.22(+0.60%)
Oct 02, 2019 36.08 36.08 35.46 35.70 64,238 -0.66(-1.83%)
Oct 01, 2019 37.40 37.52 36.34 36.37 75,252 -0.90(-2.41%)
Sep 30, 2019 37.19 37.36 37.19 37.26 23,287 +0.13(+0.35%)
Sep 27, 2019 37.42 37.48 37.00 37.13 33,159 -0.19(-0.50%)
Sep 26, 2019 37.39 37.44 37.16 37.32 23,703 -0.02(-0.05%)
Sep 25, 2019 37.11 37.39 36.99 37.34 32,340 +0.35(+0.94%)
Sep 24, 2019 37.39 37.49 36.88 36.99 74,556 -0.29(-0.78%)
Sep 23, 2019 37.16 37.40 37.01 37.28 35,475 -0.07(-0.20%)
Sep 20, 2019 37.68 37.69 37.28 37.36 28,132 -0.23(-0.61%)
Sep 19, 2019 37.78 37.87 37.55 37.59 32,825 -0.16(-0.43%)
Sep 18, 2019 37.70 37.75 37.35 37.75 34,898 -0.09(-0.23%)
Sep 17, 2019 37.76 37.85 37.64 37.84 21,884 -0.01(-0.03%)
Sep 16, 2019 37.77 37.90 37.74 37.85 20,269 -0.02(-0.04%)
Sep 13, 2019 37.83 38.04 37.83 37.86 57,707 +0.19(+0.49%)
Sep 12, 2019 37.75 37.80 37.51 37.68 42,898 +0.00(+0.00%)
Sep 11, 2019 37.34 37.68 37.14 37.68 37,956 +0.43(+1.15%)
Sep 10, 2019 36.86 37.25 36.66 37.25 30,878 +0.34(+0.91%)
Sep 09, 2019 36.88 37.06 36.83 36.92 28,049 +0.15(+0.40%)
Sep 06, 2019 36.81 36.90 36.75 36.77 30,196 +0.05(+0.13%)
Sep 05, 2019 36.46 36.97 36.46 36.72 42,123 +0.66(+1.83%)
Sep 04, 2019 35.94 36.08 35.89 36.06 102,481 +0.46(+1.28%)
Sep 03, 2019 35.85 35.87 35.40 35.60 145,726 -0.56(-1.55%)
Aug 30, 2019 36.22 36.34 36.10 36.16 26,328 +0.20(+0.55%)
Aug 29, 2019 35.72 36.04 35.72 35.97 83,901 +0.61(+1.74%)
Aug 28, 2019 34.90 35.38 34.77 35.35 37,101 +0.35(+1.01%)
Aug 27, 2019 35.32 35.33 34.92 35.00 43,471 -0.16(-0.45%)
Aug 26, 2019 35.30 35.34 34.89 35.16 40,396 +0.27(+0.77%)
Aug 23, 2019 35.67 35.85 34.76 34.89 54,805 -1.02(-2.83%)
Aug 22, 2019 35.96 36.09 35.67 35.90 40,886 +0.03(+0.08%)
Aug 21, 2019 35.93 35.99 35.83 35.87 35,219 +0.24(+0.68%)
Aug 20, 2019 35.81 35.82 35.63 35.63 88,551 -0.22(-0.62%)
Aug 19, 2019 35.87 35.99 35.81 35.85 83,380 +0.35(+1.00%)
Aug 16, 2019 35.07 35.56 35.07 35.50 41,910 +0.68(+1.95%)
Aug 15, 2019 34.92 34.94 34.56 34.82 47,095 -0.08(-0.24%)
Aug 14, 2019 35.45 35.46 34.84 34.91 179,695 -1.03(-2.87%)
Aug 13, 2019 35.44 36.35 35.44 35.94 81,232 +0.40(+1.13%)
Aug 12, 2019 35.84 36.00 35.45 35.54 43,733 -0.52(-1.45%)
Aug 09, 2019 36.29 36.29 35.89 36.06 107,784 -0.34(-0.95%)
Aug 08, 2019 35.96 36.41 35.96 36.40 26,757 +0.64(+1.80%)
Aug 07, 2019 35.35 35.83 35.13 35.76 101,325 -0.03(-0.08%)
Aug 06, 2019 35.50 35.81 35.36 35.79 98,964 +0.54(+1.53%)
Aug 05, 2019 35.65 35.65 34.96 35.25 140,301 -1.03(-2.85%)
Aug 02, 2019 36.45 36.45 36.04 36.28 54,483 -0.26(-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.