$28.21 -0.12 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSEARCA

Sep. 29, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
9/29/201428.1128.3028.0628.21124,214
9/26/201428.2128.3728.0528.3333,625
9/25/201428.5128.5128.1328.1416,714
9/24/201428.3628.6028.3028.5733,556
9/23/201428.5128.5228.3728.3920,960
9/22/201428.7128.7628.5028.5025,064
9/19/201428.7928.8828.6028.6412,368
9/18/201428.8228.8528.7828.8317,187
9/17/201428.6328.8328.5628.7325,194
9/16/201428.3428.6428.3428.5513,785
9/12/201428.5228.5428.2928.3824,836
9/11/201428.4428.5928.4428.557,320
9/10/201428.3428.5828.3128.52406,696
9/9/201428.7728.7728.4728.5130,124
9/8/201428.8828.9028.7228.7720,476
9/5/201428.7928.8928.6828.8928,993
9/4/201428.9928.9928.7128.7721,709
9/3/201428.9728.9728.7928.83151,467
9/2/201428.8428.8728.7228.79479,068
8/29/201428.8128.8528.7328.8495,244
8/28/201428.7428.7928.5728.7620,363
8/27/201428.8428.8428.7128.7541,276
8/26/201428.7428.8028.6228.7580,599
8/25/201428.7528.7528.6328.66106,492
8/22/201428.6728.6728.5328.5715,496
8/21/201428.7328.7328.5828.6843,004
8/20/201428.9628.9628.6128.7158,264
8/19/201428.7828.7828.6628.6926,738
8/18/201428.4628.5728.4628.5741,213
8/15/201428.3128.4028.1228.2516,609
8/14/201428.3528.3528.2028.2426,668
8/13/201428.0628.2328.0628.2133,944
8/12/201428.0028.0727.9428.07211,740
8/11/201428.1128.1828.0228.0252,916
8/8/201427.8028.0127.6728.0112,999
8/7/201428.0128.0427.6327.7146,870
8/6/201427.6227.9727.6227.94554,807
8/5/201427.9527.9527.6827.7627,504
8/4/201427.7428.0527.6428.0261,775
8/1/201427.8027.8027.4927.69205,119
7/31/201428.2428.2427.6627.7033,770
7/30/201428.9128.9128.2128.2631,170
7/29/201428.5928.6028.3928.40143,058
7/28/201428.5928.6128.4128.58200,553
7/25/201428.4728.6028.4728.5318,730
7/24/201428.5228.5628.4428.4821,157
7/23/201428.4628.5728.3928.5223,982
7/22/201428.4728.4728.4028.43124,981
7/21/201428.4228.4228.2528.3521,763
7/18/201428.2728.4828.2728.4518,804
7/17/201428.3128.4028.2228.2213,862
7/16/201428.3728.4128.3028.4119,465
7/15/201428.3328.5028.1628.2417,609
7/14/201428.4128.4128.2828.3116,433
7/11/201428.2128.3228.2128.2914,456
7/10/201428.1828.3628.1228.2522,582
7/9/201428.4528.4528.3528.4218,709
7/8/201428.3728.3928.2728.3219,817
7/7/201428.9928.9928.3928.4463,255
7/3/201428.6028.7328.5928.7116,571
7/2/201428.5428.5628.4728.5063,840
7/1/201428.4828.6128.4828.5657,610
6/30/201428.1328.3928.1328.3832,283
6/27/201428.1928.2328.1128.2311,958
6/26/201428.4128.4128.1528.299,731
6/25/201428.1528.4028.1528.34613,611
6/24/201428.4128.4628.1128.1250,230
6/20/201428.3628.3728.2328.3718,842
6/19/201428.4028.4028.2328.2926,891
6/18/201428.1428.3128.0628.3126,467
6/17/201427.8528.1227.8528.0560,628
6/16/201427.9427.9927.8527.9514,691
6/13/201427.9928.0327.8328.0041,402
6/12/201428.1428.1527.8427.8817,288
6/11/201428.2028.2028.0828.1185,681
6/10/201428.1428.2528.1128.2517,579
6/9/201428.2728.3128.1728.2390,834
6/6/201428.1828.2728.1728.2631,675
6/5/201428.0028.1427.7628.0920,791
6/4/201427.8028.0027.8027.9321,216
6/3/201427.8727.9327.7727.8634,836
6/2/201427.9227.9527.7927.9412,942
5/30/201427.9627.9627.7527.8256,869
5/29/201427.6827.8627.5427.8621,390
5/28/201427.6027.6627.5727.59639,429
5/27/201427.7227.7227.5727.6317,708
5/23/201427.3227.6127.3227.6021,633
5/22/201427.2627.4427.2627.356,427
5/21/201427.2927.3527.1927.3021,854
5/20/201427.3127.3127.0727.2012,773
5/19/201427.4227.4927.2727.3522,768
5/16/201427.1627.2226.9327.2212,473
5/15/201427.4427.4426.9327.1041,031
5/13/201427.6727.6727.5027.5581,495
5/12/201427.2127.5827.2127.5631,925
5/8/201427.3027.4227.0827.1320,903
5/7/201427.1827.3026.9727.3030,217
5/6/201427.2827.2827.0627.0824,326
5/5/201427.2627.2727.0227.2525,673
5/2/201427.0527.3027.0527.1929,695
  • Showing 1-100 of 230 items
  • 1
  • 2
  • 3
  • >>
Trading Center