$27.72 -0.30 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF - NYSEARCA

Jan. 28, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
1/27/201528.0028.1727.8728.0225,065
1/26/201528.2428.3528.1728.3516,910
1/23/201528.3928.4628.2828.2816,424
1/22/201528.1128.5028.0328.4518,877
1/21/201527.6828.0727.6828.0124,255
1/20/201527.8227.8927.5627.8090,177
1/16/201527.4527.7227.3027.71223,451
1/15/201527.6727.8327.4827.48136,958
1/14/201527.5027.7327.4127.68136,773
1/13/201528.1228.3227.6227.8558,086
1/12/201528.2028.2027.8527.9017,535
1/9/201528.4828.4828.0828.1230,752
1/8/201528.1728.4028.1128.4030,788
1/6/201528.2128.2127.5027.76717,015
1/5/201528.6028.6027.9628.0537,490
1/2/201528.9228.9228.4628.6729,402
12/31/201429.2729.2728.7428.7939,930
12/30/201429.1629.1629.0129.1048,341
12/29/201429.1029.2729.1029.2338,561
12/26/201429.3329.3329.1929.2022,305
12/24/201429.1129.2329.1129.2044,867
12/23/201429.0729.1929.0429.1037,163
12/22/201428.8028.9628.7928.9537,926
12/19/201428.7328.7928.5628.6927,415
12/18/201428.3728.6528.3328.6539,694
12/17/201427.8428.0127.4128.0145,075
12/16/201427.6428.1827.5927.6532,054
12/15/201427.9627.9927.4827.6929,513
12/12/201428.0528.0927.7227.7863,535
12/11/201428.3228.5128.2328.2330,190
12/10/201428.7328.7328.1528.1722,432
12/9/201428.4828.7728.2828.77104,324
12/8/201429.0229.0528.6028.6737,498
12/5/201429.0629.1228.9929.0248,642
12/4/201429.1329.1328.8328.9631,099
12/3/201428.8729.1528.8729.12427,031
12/2/201428.6028.7728.5628.7341,267
12/1/201428.7928.9028.4528.5039,512
11/28/201429.2529.2528.9028.9030,300
11/26/201429.3929.3929.2029.2539,709
11/25/201429.3629.3629.2229.3048,858
11/24/201429.2129.2629.1529.2375,495
11/21/201429.1729.2229.0129.1185,464
11/20/201428.6828.8928.6128.8645,714
11/19/201428.8728.8728.6828.75137,611
11/18/201428.7528.9628.7328.89149,370
11/17/201428.6828.7328.6328.6934,970
11/14/201428.8528.8528.6528.7484,366
11/13/201428.8828.9228.6328.7051,134
11/12/201428.7428.8528.7028.8340,618
11/11/201428.8228.8328.6828.7674,385
11/10/201428.7328.8128.6528.8060,072
11/7/201428.7328.7328.5628.6863,489
11/6/201428.4428.6628.3828.6575,001
11/5/201428.4028.4028.2228.3537,790
11/4/201428.2128.3228.1428.1958,646
11/3/201428.3428.3428.1728.2375,629
10/31/201428.3428.3428.2028.2930,165
10/30/201427.8028.0527.6727.98436,855
10/29/201428.0328.0827.6827.8456,401
10/28/201427.5628.0127.5627.9847,216
10/27/201427.4027.4427.2227.4429,094
10/24/201427.3227.4727.2027.4732,673
10/23/201427.1427.4627.1127.2742,164
10/22/201427.3127.3126.7026.7355,174
10/21/201426.6927.1026.6727.06441,385
10/20/201426.4026.4626.2926.441,415,320
10/17/201426.3226.5626.2626.411,036,520
10/16/201425.2826.1125.2825.9624,559
10/15/201425.5525.8525.0525.77111,004
10/14/201425.5326.0325.5325.78105,050
10/13/201425.8026.0725.4025.4162,866
10/10/201426.2026.2025.8025.801,014,060
10/9/201426.7726.7726.1826.2334,887
10/8/201426.3826.8426.1926.8443,535
10/7/201426.7026.8126.3926.3970,352
10/6/201427.2827.2826.9827.0418,295
10/3/201427.0427.1526.9227.1284,579
10/2/201426.7226.8726.5826.78117,424
10/1/201427.1527.1826.7326.77253,887
9/30/201427.4027.5227.2827.3544,073
9/29/201427.2727.4527.1027.41573,013
9/26/201427.3127.5427.2627.5136,713
9/25/201427.6327.6327.2627.2974,011
9/24/201427.5727.7027.4727.6761,902
9/23/201427.7027.7227.5727.5735,067
9/22/201428.0128.0327.7527.7828,134
9/19/201428.2828.3128.0728.1623,702
9/18/201428.2028.3128.1928.3074,648
9/17/201428.0128.2828.0128.1841,992
9/16/201427.8328.0927.8028.0438,070
9/15/201427.9527.9527.8127.9112,389
9/12/201428.0528.0527.9027.9515,136
9/11/201428.0028.1027.9028.0731,601
9/10/201428.0228.0827.8828.051,193,730
9/9/201428.2328.2327.9928.00273,104
9/8/201428.1628.2428.1328.1710,183
9/5/201428.0928.1727.9728.1781,423
9/4/201428.2328.2928.0628.0971,692
9/3/201428.2728.2728.0528.0841,337
  • Showing 1-100 of 312 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center