$25.21 +0.02 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF - NYSEARCA

Feb. 10, 2016 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
2/9/201624.8925.3924.8925.1940,207
2/8/201625.1225.1424.8625.1418,775
2/5/201625.6125.6325.3325.4311,574
2/4/201625.2325.8825.2325.7115,258
2/3/201625.0725.2624.6425.2118,349
2/2/201625.2225.2224.8524.9015,394
2/1/201625.3725.5525.2125.44274,840
1/29/201624.9525.5124.9525.51107,166
1/28/201624.8424.8824.6224.8517,768
1/27/201624.8425.0824.6224.6613,309
1/26/201624.5324.9924.5024.9314,757
1/25/201624.7224.7224.3924.45287,099
1/22/201624.8324.9124.5624.7920,906
1/21/201624.4424.7624.3124.5326,721
1/20/201624.3224.6223.7724.41100,464
1/19/201624.9925.0124.4524.73402,622
1/15/201624.5824.8424.4324.7752,110
1/14/201624.9925.3624.7625.2043,020
1/13/201625.6125.6124.8224.9397,476
1/12/201625.5425.5825.1925.53239,307
1/11/201625.4725.4725.1525.39321,366
1/8/201625.8525.8525.3025.3441,221
1/7/201625.9726.0625.6025.65198,329
1/6/201626.5026.6326.2826.3869,357
1/5/201626.8526.8526.6926.8331,922
1/4/201626.7526.9026.5326.81613,582
12/31/201527.2827.4127.1427.2149,204
12/30/201527.5027.5527.3127.34934,460
12/29/201527.3927.5927.3927.5522,635
12/28/201527.2627.3327.1227.29128,332
12/24/201527.2627.4327.2627.387,301
12/23/201527.1727.4227.1727.3755,009
12/22/201526.8127.1226.7127.00583,554
12/21/201526.6426.7726.5726.69589,348
12/18/201526.8326.8326.5026.5017,729
12/17/201527.5627.5627.0527.059,075
12/16/201527.1327.5227.1027.4318,733
12/15/201527.0327.0826.9527.0336,497
12/14/201526.9926.9926.6726.9821,613
12/11/201527.2827.2826.8626.9536,231
12/10/201527.4427.5527.2727.3837,862
12/9/201527.3127.5927.1227.29386,223
12/8/201527.5127.5327.3027.3622,029
12/7/201527.8827.8827.6827.7512,130
12/4/201527.7027.9927.6527.9521,633
12/3/201528.1028.1027.5427.6325,493
12/2/201528.3228.3227.9527.9742,376
12/1/201528.2228.4028.1428.3438,479
11/30/201528.3528.3628.1528.1719,533
11/27/201528.2728.3628.2528.3410,687
11/25/201528.2928.3428.2528.2816,194
11/24/201528.0628.3228.0428.2518,306
11/23/201528.3028.3928.1328.2379,541
11/20/201528.2728.4628.2728.3323,167
11/19/201528.0828.2128.0628.2014,899
11/18/201527.7928.0827.7528.0725,020
11/17/201527.7327.8227.6527.6820,867
11/16/201527.3327.7627.3327.7619,392
11/13/201527.4027.6027.3527.3921,849
11/12/201527.7127.8627.4927.4920,350
11/11/201527.9928.0627.9027.9567,728
11/10/201527.8027.9827.7527.93978,030
11/9/201528.0528.0627.6727.8817,741
11/6/201528.1428.1527.8528.1231,061
11/5/201528.0928.1827.9328.1414,529
11/4/201528.2028.2328.0428.1026,407
11/3/201528.0928.2328.0728.13250,922
10/30/201527.8427.9127.7827.7819,936
10/29/201527.7727.8627.6927.8217,311
10/28/201527.5927.8427.4927.84334,925
10/26/201527.8727.9527.7827.85130,045
10/23/201527.9827.9927.7527.87197,883
10/22/201527.4727.9227.4727.7915,311
10/21/201527.2827.4527.1727.1917,677
10/20/201526.9527.2126.9027.16288,138
10/19/201526.8827.0326.8627.0019,199
10/16/201527.2227.2226.8926.9910,526
10/15/201526.9227.1226.8227.108,164
10/14/201527.1427.1426.8226.8218,797
10/13/201527.2827.4127.1427.1424,285
10/12/201527.4627.5027.3527.4526,867
10/9/201527.4927.5727.3927.49238,435
10/8/201526.9227.4826.9227.4420,067
10/7/201526.7727.0626.7726.9719,157
10/6/201526.5926.7626.5926.6018,067
10/5/201526.0226.6226.0226.6122,702
10/2/201525.1925.7925.1425.797,218
10/1/201525.5625.5725.2525.4816,596
9/30/201525.3825.5225.2725.5217,249
9/29/201525.0925.1625.0125.1625,088
9/28/201525.4125.5025.0425.0432,279
9/25/201525.7325.7325.5425.5731,230
9/24/201525.4825.5625.2125.5457,350
9/23/201525.9425.9825.6425.71211,201
9/22/201525.9326.0525.7525.8915,685
9/21/201526.3126.4526.1826.287,194
9/18/201526.3626.4626.1326.1515,594
9/17/201527.0327.2726.8826.889,668
9/16/201526.8427.1026.8427.1028,473
9/15/201526.4626.8826.4626.82340,470
  • Showing 1-100 of 570 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center