Fidelity MSCI Industrials Index ETF $27.22

down 0.00


16/4/2014 06:40 PM  |  : FIDU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
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
4/3/201427.8127.8127.6327.7134,127
4/2/201427.7027.7327.6227.7023,584
4/1/201427.4427.5427.3727.5418,580
3/31/201427.2027.3427.1627.3230,827
3/28/201426.9527.1026.9527.0020,376
3/27/201426.7626.8426.6426.7826,248
3/26/201427.4527.4526.8926.8925,738
3/25/201427.3627.3627.0727.1715,580
3/24/201427.6927.6926.8427.0033,274
3/21/201427.2527.3227.1127.1216,463
3/20/201427.1727.2327.1027.2028,657
3/19/201427.4027.4127.0527.1810,195
3/18/201427.3627.4327.3027.4022,021
3/17/201427.1127.3127.0727.2218,198
3/14/201426.9727.0526.8726.8716,212
3/13/201427.5027.5126.8626.9531,213
3/12/201427.2627.3527.1527.3319,026
3/11/201427.6627.6727.3527.4216,341
3/10/201427.8227.8227.4627.6329,483
3/7/201427.9027.9027.7127.7522,217
3/6/201427.5627.7327.5627.7232,600
3/5/201427.5527.5927.5227.5617,033
3/4/201427.3727.5627.3727.5326,060
3/3/201427.1127.1726.9027.0641,630
2/28/201427.2427.4027.1227.2930,104
2/27/201427.0627.2227.0227.1836,029
2/26/201427.0927.1626.9527.0451,220
2/25/201427.0627.1326.9626.9921,686
2/24/201427.0027.2926.9827.1237,263
2/21/201426.8827.0026.8826.9234,449
2/20/201426.6326.9626.6326.9326,515
2/19/201426.8526.9926.6526.6578,423
2/18/201427.0527.0526.8026.8938,067
2/14/201426.6726.9026.6226.9036,838
2/13/201426.4826.7426.3426.6729,891
2/12/201426.6326.6626.5326.5939,955
2/11/201426.2126.5526.2126.4832,295
2/10/201426.3826.3826.1226.1819,968
2/7/201426.1626.3226.0926.2927,440
2/6/201425.7425.9525.6825.94104,689
2/5/201425.6225.6925.3325.6262,720
2/4/201425.5925.7025.3425.6642,825
2/3/201426.2026.2925.4325.47120,072
1/31/201426.0526.3726.0126.2129,327
1/30/201426.2926.4326.2526.3623,015
1/29/201426.2926.3626.0726.1557,581
1/28/201426.3226.4626.3026.4024,205
1/27/201426.3126.3726.0126.2059,365
1/24/201426.9526.9526.2126.2199,229
1/23/201427.2727.2726.9627.0565,227
1/22/201427.4027.4027.2727.3637,388
1/21/201427.5427.5427.1627.2649,524
1/17/201427.3727.3727.2327.2649,212
1/16/201427.4527.4527.3327.4047,038
1/15/201427.3627.5127.3227.4846,722
1/14/201427.1227.2527.0227.2554,899
1/13/201427.3427.3626.9326.9697,391
1/10/201427.3227.3227.1427.2842,345
1/9/201427.2327.2427.0527.2134,914
1/8/201427.1827.2627.0027.1053,843
1/7/201427.1327.1927.0427.14100,628
1/6/201427.3327.3326.9927.00110,116
1/3/201427.1427.2527.1127.17107,805
1/2/201427.4227.4227.0527.07146,560
12/31/201327.4027.4627.3627.4252,573
12/30/201327.4227.4227.2927.3079,826
12/27/201327.4227.4227.2927.3046,172
12/26/201327.2927.3827.2527.3545,773
12/24/201327.1227.2027.0827.1960,259
12/23/201327.1327.1327.0027.0699,405
12/20/201326.7526.9826.7026.9575,964
12/19/201326.7826.8126.6326.72111,872
12/18/201326.4726.8026.3026.7281,487
12/17/201326.4726.4726.3126.3860,192
12/16/201326.3326.4526.2326.37130,794
12/13/201326.1126.1526.0226.1029,713
12/12/201326.0026.0725.9625.9823,418
12/11/201326.4526.4525.9725.9946,527
12/10/201326.4426.5526.3926.4237,380
12/9/201326.5026.5026.3926.4465,100
12/6/201326.2426.4126.2426.3747,509
12/5/201326.0526.0825.9526.0125,097
12/4/201326.0726.1425.7126.0225,997
12/3/201326.2926.2926.0426.0934,920
12/2/201326.4926.4926.2626.2619,168
11/29/201326.5526.6026.3726.4028,928
11/27/201326.4026.5326.4026.4837,691
11/26/201326.3226.4126.2526.3452,169
11/25/201326.3626.3726.2326.2433,793
11/22/201326.2626.3526.1126.3162,969
11/21/201326.0826.1125.9626.1142,508
Trading Center