$26.98 -0.10 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSEARCA

Jul. 7, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
7/7/201527.1027.1026.5426.9831,930
7/6/201527.0927.3226.9527.081,328,000
7/2/201527.4627.4827.2027.31116,492
7/1/201527.3927.5127.3127.37301,422
6/30/201527.4227.4927.2527.281,178,000
6/29/201527.7227.7527.2827.2810,784
6/26/201528.0028.0527.8927.9222,172
6/25/201528.1428.1427.9228.0024,483
6/24/201528.2728.3128.0228.0419,065
6/23/201528.4528.4528.2928.3511,630
6/22/201528.3928.4028.3428.3819,619
6/19/201528.5128.5128.3528.359,742
6/18/201528.4928.6528.4728.619,333
6/17/201528.3728.4128.2528.406,762
6/16/201528.0728.2928.0728.2613,849
6/15/201528.2028.4327.9928.104,486
6/12/201528.3528.4228.2828.3216,896
6/11/201528.5628.5628.4928.509,038
6/10/201528.3728.4928.3728.4714,247
6/9/201528.0928.2428.0028.1529,165
6/8/201528.2928.2928.0928.1417,216
6/5/201528.1528.2928.1028.2616,939
6/4/201528.6028.6028.2228.3072,105
6/3/201528.6828.8328.6328.68101,371
6/2/201528.4228.6728.4228.5714,184
6/1/201528.4628.5328.3128.4422,229
5/29/201528.5528.5728.4128.5016,952
5/28/201528.4928.6428.4328.648,441
5/27/201528.4828.6228.3928.6150,306
5/26/201528.6428.6428.3228.3918,614
5/22/201528.7828.8128.7028.8015,101
5/21/201528.7628.8728.6928.828,626
5/20/201528.7128.8428.6828.728,363
5/19/201528.9228.9228.6728.7221,707
5/18/201528.8428.9128.8028.918,665
5/15/201528.7928.9228.7128.9213,767
5/14/201528.7028.8628.7028.8622,508
5/13/201528.4928.6628.4628.5236,980
5/12/201528.5528.6328.5228.5411,788
5/11/201528.8828.9328.7928.7933,013
5/8/201528.7929.0228.7928.9227,632
5/7/201528.3728.4828.2228.4335,497
5/6/201528.4928.5528.3228.3816,526
5/5/201528.7028.8428.3228.3820,858
5/4/201528.8628.9328.7028.7021,833
5/1/201528.4728.8628.4728.7717,885
4/30/201528.3828.5428.2428.31150,662
4/29/201528.4128.6128.3728.537,758
4/28/201528.4828.6128.4428.6011,343
4/27/201528.4728.6728.4628.5222,469
4/24/201528.2828.3728.2528.3414,847
4/23/201528.0928.2628.0528.2115,648
4/22/201528.0228.1027.8828.1054,039
4/21/201528.2528.2527.9228.0119,304
4/20/201528.1328.2628.1328.2055,672
4/17/201528.0728.1127.9628.0419,329
4/16/201528.3528.3828.2028.2325,386
4/15/201528.1828.4428.1828.3843,174
4/14/201528.0328.1327.9528.1213,683
4/13/201528.1228.1428.0028.0212,665
4/10/201528.1228.1328.0228.1314,147
4/9/201527.9428.0927.9328.0627,810
4/8/201527.9828.0027.8827.9310,576
4/7/201527.9128.0127.9127.9113,641
4/6/201527.6227.9927.5027.9214,392
4/2/201527.6827.7427.6727.6813,301
4/1/201527.6827.7127.5427.6631,127
3/31/201527.7727.7927.6327.6921,859
3/30/201527.6627.9627.6627.8727,971
3/27/201527.5627.5627.4827.50807,825
3/26/201527.3227.5527.3227.4318,823
3/25/201527.7327.8827.4327.4326,278
3/24/201527.8927.8927.6227.7520,843
3/23/201527.7727.9027.6727.7844,566
3/20/201527.6427.9227.5327.8339,444
3/19/201528.0028.0027.6927.7130,873
3/18/201527.5928.2927.5028.1420,986
3/17/201527.8427.8427.6027.6820,516
3/16/201527.9927.9927.8327.9514,859
3/13/201528.1228.1227.8027.98213,682
3/11/201527.8727.9527.8127.8917,481
3/10/201528.0628.0627.8327.8832,504
3/9/201528.3628.3928.2928.3818,768
3/6/201528.5428.5428.2228.2825,094
3/5/201528.8228.8228.5628.6870,175
3/4/201528.6728.8428.6228.8028,434
3/3/201529.0429.0428.8428.8817,061
3/2/201528.8629.0828.7729.08157,137
2/27/201528.9929.0328.9028.9035,387
2/26/201529.1329.1728.9028.9614,586
2/25/201529.1129.2529.0729.1333,981
2/24/201529.1629.2429.1029.2020,583
2/23/201529.1129.1328.9529.0920,220
2/20/201528.9829.1328.7529.1320,293
2/19/201529.0029.1028.7929.0228,058
2/18/201528.8928.9728.7528.9745,996
2/17/201528.8829.0128.7428.9263,445
2/13/201528.7628.9228.7128.9261,809
2/12/201528.3528.7228.3528.6542,042
2/11/201528.2028.2528.0328.1712,238
  • Showing 1-100 of 421 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!