$26.72 +0.10 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
8/28/201526.5526.7526.5326.7215,835
8/27/201526.2926.6826.2226.6289,428
8/26/201525.8626.0425.3426.0131,337
8/25/201526.2026.2025.3325.3396,822
8/24/201525.4826.3720.1425.691,097,680
8/21/201527.0027.0426.5426.5641,874
8/20/201527.6627.6627.2327.2425,994
8/19/201528.0028.0627.7527.8520,012
8/18/201528.1228.1628.0728.1210,480
8/17/201527.9328.1927.7628.16149,638
8/14/201527.8428.0727.8428.0412,062
8/13/201527.8127.9427.8127.8460,445
8/12/201527.6927.9427.4727.9032,447
8/11/201528.0228.0227.7827.9221,190
8/10/201527.9228.2427.8828.2018,806
8/7/201527.7827.7827.6027.6710,602
8/6/201528.0028.0027.7527.8139,529
8/5/201528.0128.1427.9427.9818,602
8/4/201527.8327.9827.7727.8271,487
8/3/201527.9428.0027.7127.83270,950
7/31/201528.0728.1328.0328.0327,998
7/30/201527.9628.0527.8828.0510,945
7/29/201527.6928.0727.6828.0623,726
7/28/201527.3827.6827.3127.6351,645
7/27/201527.2027.2627.1027.18114,821
7/24/201527.7027.7027.3027.3628,285
7/23/201527.9327.9827.6427.6865,056
7/22/201528.0328.1027.9027.9232,192
7/21/201528.2128.2528.0528.1017,534
7/20/201528.4028.4628.3828.38397,204
7/17/201528.4128.4528.3428.4124,947
7/16/201528.3828.4628.3728.4140,797
7/15/201528.3428.4428.2228.2759,024
7/14/201528.3228.4728.3128.4319,894
7/13/201528.2928.3528.2428.3420,008
7/10/201528.0228.0927.9428.0653,898
7/9/201527.9728.0627.8127.8232,492
7/8/201527.8927.9727.6527.7024,551
7/7/201528.0828.2027.7228.1933,756
7/6/201528.0028.1727.9128.031,214,990
7/2/201528.2728.3128.1228.2015,842
7/1/201528.3328.3328.1028.1962,588
6/30/201528.3428.3628.0228.151,130,150
6/29/201528.3428.5028.1128.1225,176
6/26/201528.5928.6828.5628.6212,393
6/25/201528.8228.8328.5528.5834,235
6/24/201528.9329.0328.7728.8034,286
6/23/201529.0729.1129.0029.0413,588
6/22/201529.1129.1429.0529.0819,783
6/19/201528.9129.1028.9128.9618,543
6/18/201528.9929.2728.9929.2114,930
6/17/201528.9028.9628.7428.9114,683
6/16/201528.8328.8628.7328.8423,188
6/15/201528.9128.9128.6728.8524,432
6/12/201529.1329.1628.9929.0319,631
6/11/201529.1729.2329.1229.1816,635
6/10/201528.8629.1328.8629.0816,544
6/9/201528.7528.8828.6628.7918,260
6/8/201528.8628.9428.8028.8135,970
6/5/201528.8828.9928.7428.9336,852
6/4/201529.0829.1728.8928.90113,041
6/3/201529.1929.3429.0929.2418,836
6/2/201528.8529.1828.8529.0514,930
6/1/201528.9729.0528.8028.98132,517
5/29/201529.1529.1528.8328.9331,975
5/28/201529.1829.2029.0329.1713,003
5/27/201529.1729.3329.1229.3019,762
5/26/201529.3929.3929.0529.1422,177
5/22/201529.5329.5629.4229.4619,173
5/21/201529.4729.6229.4729.5713,487
5/20/201529.4829.4929.3529.4515,746
5/19/201529.5329.5329.4029.4212,017
5/18/201529.3729.5029.3529.4816,680
5/15/201529.4729.4729.3329.3818,011
5/14/201529.3029.4429.2829.4235,223
5/13/201529.2529.2529.0629.1455,248
5/12/201528.9029.1228.8529.0315,211
5/11/201529.0029.2029.0029.1142,087
5/8/201528.9829.2228.9829.1144,409
5/7/201528.6928.8928.6928.8017,886
5/6/201528.6528.8028.5328.6339,325
5/5/201529.0429.1628.6928.7418,162
5/4/201529.1329.1929.0529.0875,106
5/1/201528.6829.0328.6828.99106,563
4/30/201528.8228.9328.6028.68153,518
4/29/201528.8929.1028.8929.0021,731
4/28/201528.9029.0828.9029.0813,437
4/27/201529.0829.1528.9929.0025,528
4/24/201529.3529.3528.9829.0322,070
4/23/201529.0629.2729.0629.1931,608
4/22/201529.1229.2528.9729.2138,427
4/21/201529.2329.2329.0429.1387,747
4/20/201529.1029.2429.0929.1729,629
4/17/201529.1829.1828.7928.8831,475
4/16/201529.2729.3429.2029.2439,140
4/15/201529.2629.4529.2629.3567,168
4/14/201529.1229.2528.9429.2521,746
4/13/201529.4029.4129.1629.2117,930
4/10/201529.1929.4529.1929.4529,447
4/9/201528.8129.0128.7429.0057,157
  • Showing 1-100 of 460 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!