$29.05 0.00 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF -

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
5/2/201628.9629.0628.8029.05179,818
4/29/201628.9429.0128.7228.8834,567
4/28/201629.1829.3729.0029.0130,655
4/27/201629.1729.4129.1229.3543,137
4/26/201628.8829.1028.8829.1034,188
4/25/201628.9828.9828.6928.78236,240
4/22/201628.9629.0428.8528.9964,656
4/21/201628.9629.0628.8528.8639,302
4/20/201629.0229.1028.9328.97308,783
4/19/201628.8929.0828.8728.9842,801
4/18/201628.6628.8828.6328.8335,568
4/15/201628.7028.7628.6728.7333,039
4/14/201628.7728.7828.6228.68134,585
4/13/201628.4528.7328.4528.73171,041
4/12/201628.0628.3428.0628.2719,847
4/11/201628.1728.3528.0528.05241,710
4/8/201628.1128.3128.0328.0828,859
4/7/201628.4428.4427.8427.9241,046
4/6/201628.0628.1927.8128.19217,360
4/5/201628.0128.1527.9228.0346,187
4/4/201628.5228.5228.2028.21310,605
4/1/201628.2228.5728.0528.52195,505
3/31/201628.5728.6928.3528.4245,871
3/30/201628.5228.6528.4528.5174,376
3/29/201628.1028.4427.9528.3927,947
3/28/201628.2028.2328.0228.14471,410
3/24/201627.9928.1427.9228.1467,929
3/23/201628.3528.3528.1728.1922,447
3/22/201628.3728.5028.3328.40249,673
3/21/201628.4028.4828.3128.4724,865
3/18/201628.3428.4728.3228.4040,487
3/17/201627.7528.3727.7128.3052,287
3/16/201627.4727.7327.4127.7314,414
3/15/201627.3227.4827.3227.4728,096
3/14/201627.4527.5927.4327.54100,957
3/11/201627.3527.5827.3427.5750,478
3/10/201627.2927.3326.8727.1419,542
3/9/201627.2527.2927.1127.2448,644
3/8/201627.3527.3527.1227.1744,929
3/7/201627.3627.5727.3227.551,438,560
3/4/201627.2727.6027.2327.4412,072
3/3/201627.0727.3027.0727.2520,726
3/2/201626.9127.0926.9027.09136,570
3/1/201626.6126.9726.5926.9017,996
2/29/201626.6126.7226.4426.4568,199
2/26/201626.6426.7726.5626.5914,032
2/25/201626.2826.4526.1826.4516,232
2/24/201625.8526.2025.7026.1914,424
2/23/201626.2626.3026.0526.16292,741
2/22/201626.2126.4626.2126.3622,329
2/19/201625.8825.9725.7325.9620,895
2/18/201626.1126.1125.9826.0110,765
2/17/201625.8026.1825.8026.0717,183
2/16/201625.4325.6925.2925.6339,644
2/12/201624.8225.1224.8225.0930,559
2/11/201624.6924.8824.3424.6352,688
2/10/201625.4025.4325.1225.1213,509
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
  • Showing 1-100 of 627 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center