$29.01 +0.03 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
12/2/201629.0229.0728.8629.0192,432
12/1/201629.0829.2228.9028.9897,495
11/30/201629.3929.3928.8529.0585,768
11/29/201628.6528.9128.5128.81228,766
11/28/201628.9128.9428.6628.7263,959
11/25/201629.2529.2528.8328.92122,772
11/23/201628.7428.8428.5828.83151,129
11/21/201628.3128.4428.2328.44153,757
11/18/201628.1728.1728.0528.11145,066
11/17/201628.2428.2428.0328.14187,298
11/16/201628.1828.1928.0528.12212,586
11/15/201628.1228.2127.9428.19251,263
11/14/201628.1228.1227.8728.05148,068
11/11/201628.1028.1027.6427.84138,743
11/10/201627.9428.2427.9228.09262,962
11/9/201627.0127.8926.7627.7783,583
11/8/201626.9627.2026.8827.1232,142
11/7/201626.9026.9826.8426.9734,423
11/4/201626.4726.7526.4726.6124,905
11/3/201626.4126.5726.4126.4536,990
11/2/201626.5226.6526.4026.41198,622
11/1/201626.8026.9026.4426.5686,396
10/31/201626.7526.7726.6826.7140,446
10/28/201626.7526.9226.5626.6815,806
10/27/201626.7026.7726.6026.6617,711
10/26/201626.6926.7926.6026.7420,191
10/25/201627.0427.0426.7826.79112,549
10/24/201627.1627.1627.0127.0810,307
10/21/201626.8727.0326.7727.0313,113
10/20/201627.0127.1126.8427.0513,903
10/19/201626.9527.1126.8427.0922,920
10/18/201626.8726.8926.7326.8423,951
10/17/201626.5126.6426.5126.5810,539
10/14/201626.5126.6926.4826.5320,116
10/13/201626.2526.5226.1026.4553,352
10/12/201626.5126.6626.5026.6319,874
10/11/201626.8326.8326.4826.65322,380
10/10/201627.0327.1926.9726.9837,849
10/7/201627.2827.2826.7426.8563,044
10/6/201627.0527.2927.0427.2924,017
10/5/201627.0727.1827.0327.0938,634
10/4/201627.2627.3826.8826.8849,449
10/3/201627.4327.4527.2427.30492,011
9/30/201627.3027.5027.2927.4042,419
9/29/201627.3327.4827.1927.2136,574
9/28/201627.1927.4527.0227.4533,595
9/27/201626.9327.1126.8827.1116,227
9/26/201627.0427.1827.0127.0339,309
9/23/201627.2527.2927.1327.1414,700
9/22/201627.3627.4727.1927.2638,971
9/21/201626.8027.1626.8027.1624,121
9/20/201626.8826.8826.7126.7112,138
9/19/201626.8726.9426.7326.7896,618
9/16/201626.6226.7326.5826.6724,760
9/15/201626.7426.9426.7426.9215,778
9/14/201626.7426.8926.6326.6921,876
9/13/201627.0327.0726.5926.7772,919
9/12/201626.7827.3626.7827.3139,147
9/9/201627.7727.7727.0027.0339,307
9/8/201628.0628.0627.8727.9149,895
9/7/201628.0328.0827.8928.0724,853
9/6/201628.1528.1927.9428.0923,365
9/2/201628.0228.1027.9428.0622,227
9/1/201627.7727.8227.6027.8249,081
8/31/201627.9427.9427.6227.7421,610
8/30/201628.0028.1527.9027.9530,161
8/29/201627.8128.0927.8128.0217,136
8/26/201628.0228.2227.6527.7533,913
8/25/201627.7527.9127.7527.8812,059
8/24/201628.0828.0827.7027.7519,735
8/23/201628.0528.1728.0528.0819,831
8/22/201627.8527.9227.6927.9116,483
8/19/201627.7127.9427.7027.9020,576
8/18/201627.6827.8727.6727.8717,349
8/17/201627.7227.7227.4727.6617,556
8/16/201627.8527.9627.7127.7282,587
8/15/201627.7127.9327.7127.8644,537
8/12/201627.8627.8627.5027.5739,949
8/11/201627.7827.9027.7227.8722,800
8/10/201627.7827.8527.7127.7525,428
8/9/201627.8927.9127.6927.7559,459
8/8/201627.8627.9027.7827.8456,477
8/5/201627.7927.8227.7327.7549,940
8/4/201627.6027.7627.5427.6536,486
8/3/201627.3927.6527.3827.5721,280
8/2/201627.6027.6227.2827.44165,072
8/1/201627.7427.7427.4627.55123,243
7/29/201627.8127.8127.5027.7210,798
7/28/201627.8927.8927.7227.8521,052
7/27/201627.9527.9527.6727.8616,860
7/26/201627.6427.8127.6427.8018,497
7/25/201627.6327.6327.4027.55141,348
7/22/201627.5727.7027.5127.6228,343
7/21/201627.7227.7927.5027.5926,600
7/20/201627.6127.8327.5727.74213,141
7/19/201627.9227.9227.6327.7293,651
7/18/201627.8127.9627.6827.94166,599
7/15/201627.7627.8527.7027.79103,597
7/14/201627.7627.7627.5427.6630,447
7/13/201627.4927.5027.2927.4754,936
  • Showing 1-100 of 775 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center