Skip to main content

Fidelity Industrials MSCI ETF (NY: FIDU )

65.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.65 23.75 23.55 23.61 51,060 -0.05(-0.22%)
Sep 29, 2014 23.54 23.69 23.39 23.66 663,864 -0.09(-0.36%)
Sep 26, 2014 23.57 23.77 23.53 23.75 42,533 +0.19(+0.81%)
Sep 25, 2014 23.85 23.85 23.53 23.56 85,745 -0.33(-1.37%)
Sep 24, 2014 23.80 23.91 23.71 23.88 71,716 +0.09(+0.36%)
Sep 23, 2014 23.91 23.92 23.80 23.80 40,626 -0.18(-0.76%)
Sep 22, 2014 24.18 24.20 23.95 23.98 32,594 -0.32(-1.33%)
Sep 19, 2014 24.41 24.44 24.23 24.30 27,459 -0.12(-0.49%)
Sep 18, 2014 24.34 24.44 24.33 24.42 86,483 +0.10(+0.41%)
Sep 17, 2014 24.18 24.41 24.18 24.32 48,649 +0.12(+0.51%)
Sep 16, 2014 24.02 24.25 24.00 24.20 44,105 +0.11(+0.46%)
Sep 15, 2014 24.12 24.12 24.00 24.09 14,353 -0.03(-0.14%)
Sep 12, 2014 24.21 24.21 24.08 24.12 17,535 -0.10(-0.43%)
Sep 11, 2014 24.17 24.26 24.08 24.23 36,611 +0.02(+0.07%)
Sep 10, 2014 24.19 24.24 24.06 24.21 1,382,990 +0.04(+0.18%)
Sep 09, 2014 24.37 24.37 24.16 24.17 316,404 -0.15(-0.60%)
Sep 08, 2014 24.31 24.38 24.28 24.31 11,797 -0.00(-0.00%)
Sep 05, 2014 24.25 24.31 24.14 24.31 94,332 +0.07(+0.28%)
Sep 04, 2014 24.37 24.42 24.22 24.25 82,786 +0.01(+0.04%)
Sep 03, 2014 24.40 24.40 24.21 24.24 47,890 -0.03(-0.11%)
Sep 02, 2014 24.21 24.34 24.20 24.26 1,442,364 +0.06(+0.25%)
Aug 29, 2014 24.21 24.20 24.20 24.20 86,659 +0.02(+0.07%)
Aug 28, 2014 24.17 24.21 24.13 24.19 15,078 -0.07(-0.28%)
Aug 27, 2014 24.25 24.31 24.22 24.25 18,330 -0.04(-0.15%)
Aug 26, 2014 24.38 24.38 24.28 24.29 20,892 -0.04(-0.18%)
Aug 25, 2014 24.42 24.42 24.30 24.33 126,174 +0.09(+0.36%)
Aug 22, 2014 24.33 24.33 24.33 24.25 16,026 -0.09(-0.36%)
Aug 21, 2014 24.42 24.42 24.24 24.33 51,151 +0.01(+0.04%)
Aug 20, 2014 24.09 24.34 24.09 24.32 32,022 +0.17(+0.72%)
Aug 19, 2014 24.16 24.16 24.10 24.15 10,796 +0.09(+0.36%)
Aug 18, 2014 23.76 24.05 23.76 24.06 29,327 +0.35(+1.46%)
Aug 15, 2014 23.84 23.84 23.55 23.72 17,630 -0.04(-0.18%)
Aug 14, 2014 23.72 23.76 23.68 23.76 21,326 +0.13(+0.55%)
Aug 13, 2014 23.49 23.66 23.49 23.63 33,739 +0.21(+0.88%)
Aug 12, 2014 23.54 23.58 23.39 23.43 14,057 -0.08(-0.33%)
Aug 11, 2014 23.52 23.61 23.47 23.50 47,724 +0.14(+0.59%)
Aug 08, 2014 23.12 23.32 23.06 23.37 17,571 +0.28(+1.23%)
Aug 07, 2014 23.22 23.24 23.03 23.08 31,941 +0.02(+0.07%)
Aug 06, 2014 23.09 23.13 22.99 23.06 1,397,559 -0.09(-0.37%)
Aug 05, 2014 23.18 23.34 23.08 23.15 17,900 -0.12(-0.52%)
Aug 04, 2014 23.24 23.28 23.04 23.27 46,672 +0.12(+0.52%)
Aug 01, 2014 23.22 23.25 22.99 23.15 57,104 -0.03(-0.11%)
Jul 31, 2014 23.53 23.53 23.18 23.18 71,678 -0.47(-2.01%)
Jul 30, 2014 23.69 23.77 23.55 23.65 44,093 +0.02(+0.07%)
Jul 29, 2014 24.19 24.19 23.63 23.63 163,703 -0.24(-1.01%)
Jul 28, 2014 24.12 24.12 23.78 23.87 1,466,097 -0.16(-0.65%)
Jul 25, 2014 24.17 24.17 24.03 24.03 14,860 -0.14(-0.57%)
Jul 24, 2014 24.33 24.33 24.13 24.17 25,251 -0.11(-0.46%)
Jul 23, 2014 24.47 24.47 24.27 24.28 23,661 -0.09(-0.39%)
Jul 22, 2014 24.33 24.40 24.31 24.38 157,897 +0.14(+0.57%)
Jul 21, 2014 24.22 24.27 24.09 24.24 49,290 -0.03(-0.14%)
Jul 18, 2014 24.13 24.28 24.12 24.27 43,159 +0.19(+0.79%)
Jul 17, 2014 24.29 24.36 24.06 24.08 24,761 -0.35(-1.41%)
Jul 16, 2014 24.40 24.46 24.32 24.43 23,849 +0.09(+0.39%)
Jul 15, 2014 24.44 24.46 24.26 24.33 44,488 -0.03(-0.11%)
Jul 14, 2014 24.28 24.44 24.23 24.36 40,799 +0.15(+0.61%)
Jul 11, 2014 24.13 24.21 24.08 24.21 36,041 +0.10(+0.43%)
Jul 10, 2014 24.04 24.18 23.96 24.11 40,884 -0.16(-0.64%)
Jul 09, 2014 24.44 24.44 24.21 24.26 24,063 +0.02(+0.07%)
Jul 08, 2014 24.45 24.45 24.18 24.25 43,400 -0.16(-0.67%)
Jul 07, 2014 24.55 24.55 24.39 24.41 53,519 -0.20(-0.81%)
Jul 03, 2014 24.44 24.61 24.61 24.61 43,445 +0.20(+0.81%)
Jul 02, 2014 24.52 24.52 24.40 24.41 101,855 -0.06(-0.25%)
Jul 01, 2014 24.36 24.55 24.36 24.47 527,740 +0.16(+0.64%)
Jun 30, 2014 24.38 24.38 24.25 24.31 831,928 -0.01(-0.04%)
Jun 27, 2014 24.23 24.35 24.23 24.32 15,150 +0.06(+0.27%)
Jun 26, 2014 24.36 24.36 24.12 24.26 15,064 -0.03(-0.12%)
Jun 25, 2014 24.24 24.32 24.22 24.29 711,675 +0.00(+0.00%)
Jun 24, 2014 24.52 24.57 24.23 24.29 30,562 -0.24(-0.99%)
Jun 23, 2014 24.72 24.72 24.45 24.53 52,832 -0.11(-0.46%)
Jun 20, 2014 24.63 24.65 24.58 24.64 34,870 +0.00(+0.01%)
Jun 19, 2014 24.63 24.65 24.53 24.64 32,715 +0.05(+0.20%)
Jun 18, 2014 24.43 24.59 24.38 24.59 25,185 +0.14(+0.56%)
Jun 17, 2014 24.31 24.48 24.30 24.45 47,341 +0.08(+0.32%)
Jun 16, 2014 24.35 24.41 24.28 24.38 22,340 -0.03(-0.11%)
Jun 13, 2014 24.23 24.45 24.23 24.40 46,639 +0.05(+0.21%)
Jun 12, 2014 24.65 24.65 24.31 24.35 58,918 -0.27(-1.10%)
Jun 11, 2014 24.82 24.82 24.60 24.62 109,615 -0.20(-0.82%)
Jun 10, 2014 24.82 24.83 24.75 24.82 22,028 +0.09(+0.38%)
Jun 06, 2014 24.58 24.74 24.57 24.73 39,273 +0.22(+0.88%)
Jun 05, 2014 24.21 24.53 24.21 24.51 36,748 +0.29(+1.21%)
Jun 04, 2014 24.17 24.23 24.17 24.22 23,389 +0.03(+0.11%)
Jun 03, 2014 24.18 24.25 24.17 24.19 17,541 -0.09(-0.36%)
Jun 02, 2014 24.17 24.29 24.09 24.28 30,637 +0.09(+0.36%)
May 30, 2014 24.19 24.20 24.12 24.19 76,302 -0.00(-0.01%)
May 29, 2014 24.12 24.20 24.10 24.20 18,189 +0.08(+0.33%)
May 28, 2014 24.12 24.19 24.12 24.12 436,579 -0.01(-0.04%)
May 27, 2014 24.03 24.17 24.03 24.12 17,313 +0.16(+0.68%)
May 23, 2014 23.75 23.96 23.96 23.96 33,482 +0.13(+0.54%)
May 22, 2014 23.87 23.87 23.75 23.83 16,868 +0.10(+0.44%)
May 21, 2014 23.64 23.75 23.61 23.73 30,376 +0.18(+0.76%)
May 20, 2014 23.90 23.90 23.44 23.55 18,411 -0.33(-1.37%)
May 19, 2014 23.71 23.87 23.71 23.87 21,024 +0.16(+0.66%)
May 16, 2014 23.78 23.78 23.61 23.72 20,771 +0.03(+0.11%)
May 15, 2014 23.91 23.92 23.51 23.69 48,233 -0.22(-0.90%)
May 14, 2014 24.16 24.16 23.88 23.91 206,448 -0.23(-0.97%)
May 13, 2014 24.12 24.22 24.12 24.14 110,622 +0.00(+0.00%)
May 12, 2014 23.94 24.15 23.89 24.14 48,427 +0.38(+1.60%)
May 09, 2014 23.78 23.78 23.60 23.76 16,839 +0.05(+0.19%)
May 08, 2014 23.81 23.90 23.69 23.72 27,362 -0.05(-0.23%)
May 07, 2014 23.69 23.77 23.50 23.77 45,850 +0.20(+0.84%)
May 06, 2014 23.57 23.71 23.57 23.57 33,615 -0.22(-0.91%)
May 05, 2014 23.95 23.95 23.57 23.79 24,315 +0.01(+0.04%)
May 02, 2014 23.92 23.92 23.75 23.78 40,045 +0.04(+0.18%)
May 01, 2014 23.85 23.91 23.70 23.74 48,360 -0.07(-0.29%)
Apr 30, 2014 23.67 23.83 23.62 23.81 1,455,404 +0.18(+0.77%)
Apr 29, 2014 23.62 23.68 23.52 23.62 11,093 +0.07(+0.29%)
Apr 28, 2014 23.73 23.73 23.33 23.56 28,932 -0.04(-0.18%)
Apr 25, 2014 23.68 23.72 23.56 23.60 26,102 -0.24(-1.02%)
Apr 24, 2014 24.06 24.06 23.71 23.84 29,359 -0.03(-0.14%)
Apr 23, 2014 23.85 23.94 23.84 23.87 18,451 +0.01(+0.04%)
Apr 22, 2014 23.88 23.97 23.86 23.87 28,041 +0.07(+0.29%)
Apr 21, 2014 23.77 23.81 23.70 23.80 105,195 +0.09(+0.40%)
Apr 17, 2014 23.57 23.70 23.70 23.70 34,408 +0.21(+0.88%)
Apr 16, 2014 23.40 23.50 23.26 23.50 32,898 +0.33(+1.42%)
Apr 15, 2014 23.17 23.19 22.80 23.17 86,022 +0.16(+0.68%)
Apr 14, 2014 23.02 23.15 22.84 23.01 151,272 +0.12(+0.50%)
Apr 11, 2014 22.94 23.18 22.90 22.90 34,924 -0.28(-1.21%)
Apr 10, 2014 23.74 23.74 23.13 23.18 25,909 -0.42(-1.79%)
Apr 09, 2014 23.36 23.61 23.32 23.60 24,134 +0.30(+1.29%)
Apr 08, 2014 23.20 23.36 23.16 23.30 38,519 +0.05(+0.22%)
Apr 07, 2014 23.60 23.63 23.22 23.25 43,294 -0.39(-1.64%)
Apr 04, 2014 24.00 24.06 23.60 23.63 20,865 -0.29(-1.19%)
Apr 03, 2014 24.00 24.00 23.85 23.92 39,537 +0.01(+0.04%)
Apr 02, 2014 23.91 23.94 23.84 23.91 27,323 +0.14(+0.60%)
Apr 01, 2014 23.68 23.77 23.62 23.77 21,525 +0.19(+0.79%)
Mar 31, 2014 23.48 23.60 23.44 23.58 35,714 +0.28(+1.19%)
Mar 28, 2014 23.26 23.39 23.26 23.30 23,606 +0.19(+0.82%)
Mar 27, 2014 23.09 23.17 22.99 23.12 30,409 -0.09(-0.41%)
Mar 26, 2014 23.69 23.69 23.21 23.21 29,818 -0.24(-1.04%)
Mar 25, 2014 23.62 23.62 23.37 23.45 18,050 +0.15(+0.64%)
Mar 24, 2014 23.90 23.90 23.17 23.30 38,549 -0.10(-0.44%)
Mar 21, 2014 23.52 23.58 23.40 23.41 19,073 -0.07(-0.29%)
Mar 20, 2014 23.45 23.50 23.39 23.48 33,200 +0.02(+0.07%)
Mar 19, 2014 23.65 23.66 23.35 23.46 11,811 -0.19(-0.80%)
Mar 18, 2014 23.62 23.68 23.56 23.65 25,512 +0.16(+0.66%)
Mar 17, 2014 23.40 23.57 23.37 23.49 21,083 +0.30(+1.30%)
Mar 14, 2014 23.28 23.35 23.19 23.19 18,782 -0.07(-0.30%)
Mar 13, 2014 23.74 23.75 23.18 23.26 36,161 -0.33(-1.38%)
Mar 12, 2014 23.53 23.61 23.43 23.59 22,042 -0.08(-0.33%)
Mar 11, 2014 23.87 23.88 23.61 23.67 18,931 -0.18(-0.76%)
Mar 10, 2014 24.01 24.01 23.70 23.85 34,157 -0.10(-0.43%)
Mar 07, 2014 24.08 24.08 23.92 23.95 25,739 +0.03(+0.11%)
Mar 06, 2014 23.79 23.94 23.79 23.93 37,768 +0.14(+0.58%)
Mar 05, 2014 23.78 23.81 23.75 23.79 19,733 +0.03(+0.11%)
Mar 04, 2014 23.62 23.79 23.62 23.76 30,191 +0.40(+1.73%)
Mar 03, 2014 23.40 23.45 23.22 23.36 48,230 -0.20(-0.84%)
Feb 28, 2014 23.51 23.65 23.41 23.56 34,876 +0.09(+0.40%)
Feb 27, 2014 23.36 23.49 23.32 23.46 41,741 +0.12(+0.51%)
Feb 26, 2014 23.38 23.44 23.26 23.34 59,340 +0.04(+0.19%)
Feb 25, 2014 23.36 23.42 23.27 23.30 25,124 -0.11(-0.48%)
Feb 24, 2014 23.30 23.55 23.24 23.41 43,171 +0.17(+0.74%)
Feb 21, 2014 23.20 23.30 23.20 23.24 39,910 -0.01(-0.04%)
Feb 20, 2014 22.99 23.27 22.99 23.24 30,718 +0.24(+1.05%)
Feb 19, 2014 23.18 23.30 23.00 23.00 90,856 -0.21(-0.90%)
Feb 18, 2014 23.35 23.35 23.13 23.21 44,102 -0.01(-0.02%)
Feb 14, 2014 23.02 23.22 23.22 23.22 42,750 +0.20(+0.86%)
Feb 13, 2014 22.86 23.08 22.74 23.02 34,630 +0.07(+0.30%)
Feb 12, 2014 22.99 23.01 22.90 22.95 46,289 +0.09(+0.42%)
Feb 11, 2014 22.62 22.92 22.62 22.86 37,415 +0.26(+1.15%)
Feb 10, 2014 22.77 22.77 22.55 22.60 23,133 -0.10(-0.43%)
Feb 07, 2014 22.58 22.72 22.52 22.69 31,790 +0.30(+1.35%)
Feb 06, 2014 22.22 22.40 22.17 22.39 121,287 +0.28(+1.27%)
Feb 05, 2014 22.11 22.17 21.86 22.11 72,664 -0.04(-0.18%)
Feb 04, 2014 22.09 22.18 21.87 22.15 49,614 +0.16(+0.75%)
Feb 03, 2014 22.69 22.69 21.95 21.98 139,109 -0.64(-2.83%)
Jan 31, 2014 22.48 22.76 22.45 22.62 33,976 -0.13(-0.56%)
Jan 30, 2014 22.69 22.81 22.66 22.75 26,664 +0.18(+0.80%)
Jan 29, 2014 22.69 22.75 22.50 22.57 66,710 -0.22(-0.95%)
Jan 28, 2014 22.72 22.84 22.70 22.79 28,042 +0.17(+0.76%)
Jan 27, 2014 22.71 22.76 22.45 22.61 67,966 -0.01(-0.04%)
Jan 24, 2014 23.26 23.26 22.62 22.62 114,961 -0.73(-3.11%)
Jan 23, 2014 23.54 23.54 23.27 23.35 75,568 -0.27(-1.13%)
Jan 22, 2014 23.65 23.65 23.53 23.62 43,315 +0.09(+0.37%)
Jan 21, 2014 23.65 23.77 23.44 23.53 57,376 +0.00(+0.00%)
Jan 17, 2014 23.62 23.53 23.53 23.53 57,116 -0.12(-0.51%)
Jan 16, 2014 23.69 23.69 23.59 23.65 54,495 -0.07(-0.29%)
Jan 15, 2014 23.52 23.75 23.58 23.72 54,129 +0.20(+0.84%)
Jan 14, 2014 23.41 23.52 23.32 23.52 63,603 +0.25(+1.08%)
Jan 13, 2014 23.60 23.62 23.24 23.27 112,832 -0.28(-1.17%)
Jan 10, 2014 23.58 23.58 23.43 23.55 49,058 +0.06(+0.26%)
Jan 09, 2014 23.50 23.51 23.35 23.49 40,449 +0.09(+0.41%)
Jan 08, 2014 23.46 23.53 23.30 23.39 62,379 -0.03(-0.15%)
Jan 07, 2014 23.42 23.47 23.34 23.43 116,582 +0.12(+0.52%)
Jan 06, 2014 23.59 23.59 23.29 23.30 127,574 -0.15(-0.63%)
Jan 03, 2014 23.43 23.52 23.40 23.45 124,897 +0.09(+0.37%)
Jan 02, 2014 23.67 23.67 23.35 23.37 169,797 -0.30(-1.28%)
Dec 31, 2013 23.65 23.67 23.67 23.67 60,939 +0.10(+0.44%)
Dec 30, 2013 23.67 23.67 23.56 23.56 92,482 +0.00(+0.00%)
Dec 27, 2013 23.67 23.67 23.56 23.56 53,492 -0.04(-0.18%)
Dec 26, 2013 23.56 23.63 23.52 23.61 53,030 +0.14(+0.59%)
Dec 24, 2013 23.41 23.48 23.37 23.47 69,813 +0.11(+0.48%)
Dec 23, 2013 23.42 23.42 23.30 23.36 115,165 +0.09(+0.41%)
Dec 20, 2013 23.09 23.29 23.05 23.26 88,008 +0.20(+0.86%)
Dec 19, 2013 23.12 23.14 22.99 23.06 129,609 +0.00(+0.00%)
Dec 18, 2013 22.85 23.13 22.70 23.06 94,406 +0.29(+1.29%)
Dec 17, 2013 22.85 22.85 22.71 22.77 69,735 +0.01(+0.04%)
Dec 16, 2013 22.73 22.83 22.64 22.76 151,531 +0.23(+1.03%)
Dec 13, 2013 22.54 22.57 22.46 22.53 34,423 +0.10(+0.46%)
Dec 12, 2013 22.44 22.50 22.41 22.42 27,130 -0.01(-0.04%)
Dec 11, 2013 22.83 22.83 22.42 22.43 53,903 -0.37(-1.63%)
Dec 10, 2013 22.82 22.92 22.78 22.80 43,306 -0.02(-0.08%)
Dec 09, 2013 22.87 22.87 22.78 22.82 74,587 +0.06(+0.27%)
Dec 06, 2013 22.65 22.80 22.65 22.76 55,041 +0.31(+1.38%)
Dec 05, 2013 22.48 22.51 22.40 22.45 29,076 -0.01(-0.04%)
Dec 04, 2013 22.50 22.56 22.19 22.46 30,118 -0.06(-0.27%)
Dec 03, 2013 22.69 22.69 22.48 22.52 40,456 -0.15(-0.65%)
Dec 02, 2013 22.86 22.86 22.67 22.67 22,207 -0.12(-0.53%)
Nov 29, 2013 22.92 22.96 22.76 22.79 33,514 -0.07(-0.30%)
Nov 27, 2013 22.79 22.90 22.79 22.86 43,666 +0.12(+0.53%)
Nov 26, 2013 22.72 22.80 22.66 22.74 60,440 +0.09(+0.38%)
Nov 25, 2013 22.75 22.76 22.64 22.65 39,150 -0.06(-0.27%)
Nov 22, 2013 22.67 22.74 22.54 22.71 72,952 +0.17(+0.77%)
Nov 21, 2013 22.51 22.54 22.41 22.54 49,247 +0.19(+0.85%)
Nov 20, 2013 22.57 22.57 22.31 22.35 39,485 -0.09(-0.38%)
Nov 19, 2013 22.65 22.65 22.43 22.43 28,669 -0.17(-0.76%)
Nov 18, 2013 22.87 22.87 22.55 22.61 80,754 +0.00(+0.00%)
Nov 15, 2013 22.74 22.74 22.52 22.61 47,947 +0.09(+0.42%)
Nov 14, 2013 22.49 22.54 22.40 22.51 23,688 +0.23(+1.05%)
Nov 12, 2013 22.37 22.37 22.15 22.28 16,490 +0.02(+0.07%)
Nov 11, 2013 22.34 22.34 22.23 22.26 31,339 -0.01(-0.04%)
Nov 08, 2013 22.08 22.27 21.98 22.27 60,689 +0.31(+1.41%)
Nov 07, 2013 22.40 22.40 21.95 21.96 32,477 -0.28(-1.24%)
Nov 06, 2013 22.42 22.42 22.14 22.23 26,308 +0.05(+0.23%)
Nov 05, 2013 22.25 22.25 22.04 22.18 26,154 -0.07(-0.31%)
Nov 04, 2013 22.22 22.25 22.17 22.25 49,778 +0.10(+0.47%)
Nov 01, 2013 22.25 22.25 21.97 22.15 48,426 +0.14(+0.63%)
Oct 31, 2013 22.86 22.86 21.93 22.01 33,616 +0.00(+0.00%)
Oct 30, 2013 22.32 22.32 21.96 22.01 149,829 -0.10(-0.47%)
Oct 29, 2013 22.27 22.27 22.01 22.11 38,225 +0.03(+0.16%)
Oct 28, 2013 22.07 22.11 22.03 22.08 40,586 +0.01(+0.06%)
Oct 25, 2013 22.05 22.07 21.94 22.07 23,383 +0.06(+0.29%)
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.