$27.47 +0.20 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
10/24/201427.3227.4727.2027.4732,673
10/23/201427.1427.4627.1127.2742,164
10/22/201427.3127.3126.7026.7355,174
10/21/201426.6927.1026.6727.06441,385
10/20/201426.4026.4626.2926.441,415,320
10/17/201426.3226.5626.2626.411,036,520
10/16/201425.2826.1125.2825.9624,559
10/15/201425.5525.8525.0525.77111,004
10/14/201425.5326.0325.5325.78105,050
10/13/201425.8026.0725.4025.4162,866
10/10/201426.2026.2025.8025.801,014,060
10/9/201426.7726.7726.1826.2334,887
10/8/201426.3826.8426.1926.8443,535
10/7/201426.7026.8126.3926.3970,352
10/6/201427.2827.2826.9827.0418,295
10/3/201427.0427.1526.9227.1284,579
10/2/201426.7226.8726.5826.78117,424
10/1/201427.1527.1826.7326.77253,887
9/30/201427.4027.5227.2827.3544,073
9/29/201427.2727.4527.1027.41573,013
9/26/201427.3127.5427.2627.5136,713
9/25/201427.6327.6327.2627.2974,011
9/24/201427.5727.7027.4727.6761,902
9/23/201427.7027.7227.5727.5735,067
9/22/201428.0128.0327.7527.7828,134
9/19/201428.2828.3128.0728.1623,702
9/18/201428.2028.3128.1928.3074,648
9/17/201428.0128.2828.0128.1841,992
9/16/201427.8328.0927.8028.0438,070
9/15/201427.9527.9527.8127.9112,389
9/12/201428.0528.0527.9027.9515,136
9/11/201428.0028.1027.9028.0731,601
9/10/201428.0228.0827.8828.051,193,730
9/9/201428.2328.2327.9928.00273,104
9/8/201428.1628.2428.1328.1710,183
9/5/201428.0928.1727.9728.1781,423
9/4/201428.2328.2928.0628.0971,692
9/3/201428.2728.2728.0528.0841,337
9/2/201428.0528.2028.0228.111,244,970
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
  • Showing 1-100 of 250 items
  • 1
  • 2
  • 3
  • >>
Trading Center