$29.10 -0.20 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF - NYSEARCA

May. 28, 2015 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
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
4/8/201528.8428.9028.7228.8425,380
4/7/201528.8528.9828.8228.8322,374
4/6/201528.5329.0028.5328.9320,293
4/2/201528.5728.7928.5728.6719,893
4/1/201528.7528.7528.4828.56231,658
3/31/201528.9328.9328.7128.8031,511
3/30/201528.7629.0628.7629.0440,696
3/27/201528.4928.6228.4928.59819,598
3/26/201528.4628.5928.3028.4924,711
3/25/201529.0829.0828.5528.5738,192
3/24/201529.2029.2028.9629.0326,595
3/23/201529.2929.3229.1629.1828,921
3/20/201529.3229.3529.1929.3531,250
3/19/201529.2929.3629.1229.2220,846
3/18/201528.9729.5128.8729.4133,975
3/17/201529.0429.1328.9929.0958,147
3/16/201528.9229.1428.8629.1327,858
3/13/201528.9928.9928.5728.79951,558
3/11/201528.7628.7628.6128.6822,477
3/10/201528.9328.9828.6328.6351,211
3/9/201528.9529.1928.9529.1754,674
3/6/201529.2029.4528.8728.8937,073
3/5/201529.2629.3029.2029.3034,358
3/4/201529.4229.4229.1529.2777,064
3/3/201529.6529.6529.4229.5044,570
3/2/201529.4529.7129.4529.70169,844
2/27/201529.6729.6729.4529.4557,852
2/26/201529.5929.6529.5029.5512,549
2/25/201529.5829.7329.5829.6527,840
2/24/201529.5629.6729.5329.6414,891
2/23/201529.6029.6029.4829.5216,857
2/20/201529.3829.6429.1729.6327,445
2/19/201529.2029.4429.2029.4017,664
2/18/201529.0929.3529.0929.31201,100
2/17/201529.0929.2329.0429.1433,142
2/13/201529.0029.1629.0029.1530,845
2/12/201528.8428.9728.8028.9521,894
2/11/201528.7028.7528.5928.6866,625
2/10/201528.7128.7128.5028.6616,492
2/9/201528.4528.6328.4528.53278,912
2/6/201528.5828.7628.4928.54902,290
2/5/201528.3528.6128.3528.6028,652
2/4/201528.4128.4528.2428.3040,046
2/3/201528.1028.5528.1028.5595,129
2/2/201527.6828.0227.4628.0119,803
1/30/201527.8827.9127.5827.6125,363
1/29/201527.6128.0527.4828.0423,332
1/28/201528.1828.1927.7227.7220,068
1/27/201528.0028.1727.8728.0225,065
1/26/201528.2428.3528.1728.3516,910
1/23/201528.3928.4628.2828.2816,424
1/22/201528.1128.5028.0328.4518,877
1/21/201527.6828.0727.6828.0124,255
1/20/201527.8227.8927.5627.8090,177
1/16/201527.4527.7227.3027.71223,451
1/15/201527.6727.8327.4827.48136,958
1/14/201527.5027.7327.4127.68136,773
1/13/201528.1228.3227.6227.8558,086
1/12/201528.2028.2027.8527.9017,535
1/9/201528.4828.4828.0828.1230,752
1/8/201528.1728.4028.1128.4030,788
1/6/201528.2128.2127.5027.76717,015
1/5/201528.6028.6027.9628.0537,490
1/2/201528.9228.9228.4628.6729,402
12/31/201429.2729.2728.7428.7939,930
12/30/201429.1629.1629.0129.1048,341
  • Showing 1-100 of 394 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center