Fidel Covington Tr Shs MSCI Industrial Index ETF $28.04

down 0.00


29/8/2014 03:59 PM  |  NYSEARCA : FIDU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
8/29/201428.0528.0727.9428.0474,823
8/28/201428.0028.0527.9628.0213,015
8/27/201428.1028.1628.0628.1015,822
8/26/201428.2428.2428.1328.1418,033
8/25/201428.2928.2928.1628.19108,907
8/22/201428.1928.1928.0028.0913,833
8/21/201428.2928.2928.0828.1944,151
8/20/201427.9128.2027.9128.1827,640
8/19/201427.9927.9927.9227.989,319
8/18/201427.5327.8827.5327.8825,314
8/15/201427.6227.6227.2827.4815,218
8/14/201427.4827.5327.4327.5318,408
8/13/201427.2127.4227.2127.3829,122
8/12/201427.2727.3227.1027.1412,134
8/11/201427.2527.3627.1927.2341,193
8/8/201426.7827.0826.7127.0715,167
8/7/201426.9026.9226.6826.7427,570
8/6/201426.7526.8026.6326.721,206,300
8/5/201426.8527.0426.7426.8215,451
8/4/201426.9326.9726.6926.9640,285
8/1/201426.9026.9426.6326.8249,290
7/31/201427.2627.2626.8526.8561,869
7/30/201427.4527.5427.2827.4038,059
7/29/201428.0228.0227.3827.38141,300
7/28/201427.9427.9427.5527.661,265,460
7/25/201428.0028.0027.8427.8412,827
7/24/201428.1928.1927.9528.0021,796
7/23/201428.3528.3528.1228.1320,423
7/22/201428.1928.2728.1728.24136,289
7/21/201428.0628.1227.9228.0842,545
7/18/201427.9628.1327.9528.1237,253
7/17/201428.1428.2227.8727.9021,373
7/16/201428.2728.3428.1828.3020,586
7/15/201428.3128.3428.1128.1938,400
7/14/201428.1328.3128.0728.2235,216
7/11/201427.9628.0527.9028.0531,109
7/10/201427.8528.0127.7627.9335,289
7/9/201428.3128.3128.0528.1120,770
7/8/201428.3328.3328.0128.0937,461
7/7/201428.4428.4428.2628.2846,195
7/3/201428.3228.5528.3028.5137,536
7/2/201428.4128.4128.2728.2887,916
7/1/201428.2328.4428.2328.35455,518
6/30/201428.2428.2428.1028.17718,078
6/27/201428.0728.2128.0728.1813,077
6/26/201428.2228.2227.9528.1113,003
6/25/201428.0928.1828.0628.14614,281
6/24/201428.4128.4728.0828.1426,380
6/20/201428.5428.5628.4828.5530,098
6/19/201428.5428.5628.4228.5528,238
6/18/201428.3028.4928.2528.4921,739
6/17/201428.1628.3628.1528.3340,863
6/16/201428.2128.2828.1328.2419,283
6/13/201428.0728.3228.0728.2740,257
6/12/201428.5628.5628.1728.2150,855
6/11/201428.7628.7628.5028.5294,614
6/10/201428.7528.7728.6728.7619,014
6/9/201428.9228.9528.6528.8350,002
6/6/201428.4828.6628.4628.6533,899
6/5/201428.0528.4228.0528.4031,719
6/4/201428.0028.0728.0028.0620,189
6/3/201428.0128.1028.0028.0315,141
6/2/201428.0028.1427.9128.1326,445
5/30/201428.0328.0427.9428.0365,860
5/29/201427.9428.0427.9228.0315,700
5/28/201427.9528.0227.9427.94376,833
5/27/201427.8428.0027.8427.9514,944
5/23/201427.5227.7927.5227.7628,893
5/22/201427.6527.6527.5127.5718,369
5/21/201427.3927.5127.3527.4926,219
5/20/201427.6927.6927.1627.2815,892
5/19/201427.4727.6627.4727.6618,147
5/16/201427.5527.5527.3527.4817,929
5/15/201427.7027.7127.2427.4541,633
5/13/201427.9428.0627.9427.9795,484
5/12/201427.7427.9827.6827.9741,800
5/8/201427.5927.6927.4527.4823,618
5/7/201427.4527.5427.2327.5439,576
5/6/201427.3127.4727.3127.3129,015
5/5/201427.7527.7527.3127.5620,988
5/2/201427.7127.7127.5227.5534,565
5/1/201427.6327.7027.4627.5041,742
4/30/201427.4227.6127.3727.581,256,230
4/29/201427.3727.4327.2527.379,575
4/28/201427.4927.4927.0327.2924,973
4/25/201427.4427.4827.2927.3422,530
4/24/201427.8727.8727.4727.6225,342
4/23/201427.6327.7427.6227.6615,926
4/22/201427.6727.7727.6527.6524,204
4/21/201427.5427.5827.4627.5790,799
4/17/201427.3127.5527.2827.4629,704
4/16/201427.1127.2226.9527.2228,396
4/15/201426.8426.8726.4126.8474,250
4/14/201426.6726.8226.4626.66130,571
4/11/201426.5826.8526.5326.5330,145
4/10/201427.5027.5026.8026.8522,364
4/9/201427.0627.3527.0227.3420,832
4/8/201426.8827.0626.8426.9933,248
4/7/201427.3427.3826.9026.9337,370
4/4/201427.8027.8827.3427.3818,010
Trading Center