$27.75 -0.13 (%) Fidel Covington Tr Shs MSCI Materials Index ETF -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
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
7/12/201627.0627.5127.0627.36196,399
7/11/201626.9326.9826.8126.9176,130
7/8/201626.5626.8126.2826.7259,863
7/7/201625.9826.2925.9726.09141,212
7/6/201626.0226.0225.6625.9826,215
7/5/201626.1726.3525.7625.85258,861
7/1/201626.2126.4926.2126.3641,737
6/30/201625.8726.2325.7826.2267,651
6/29/201625.6525.8625.6125.78183,178
6/28/201625.3425.4525.0725.3038,889
6/27/201625.7825.7824.9525.0654,386
6/24/201626.3926.6525.9226.00220,408
6/23/201627.0027.1927.0027.1811,240
6/22/201626.8326.8926.7326.7319,398
6/21/201626.8826.8826.6826.7715,756
6/20/201627.0027.1326.8526.8515,878
6/17/201626.6026.7426.4726.6616,097
6/16/201626.6926.7026.3026.6536,292
6/15/201626.6526.7626.6126.6115,056
6/14/201626.6526.6826.3326.4717,043
6/13/201627.0527.0526.6826.7032,342
6/10/201627.0327.1226.9427.0511,469
6/9/201627.2427.3527.0627.19180,021
6/8/201627.3327.4727.2727.3892,867
6/7/201627.1527.2727.1527.2020,841
6/6/201626.9127.1526.9127.1115,966
6/3/201626.6826.8826.6826.8623,350
6/2/201626.4426.6726.3826.6712,331
6/1/201626.2026.5826.1626.5651,637
5/31/201626.6426.6426.4126.4524,320
5/27/201626.4626.6326.4626.584,005
5/26/201626.8726.8726.5126.5112,991
5/25/201626.5326.8126.5326.7318,741
5/24/201626.3526.4626.2626.4013,618
5/23/201626.0426.3226.0426.2114,447
5/20/201625.9526.0325.9025.9528,729
5/19/201625.6525.8425.5425.7919,673
5/18/201626.0626.1525.6725.7712,370
5/17/201626.2126.4326.0926.1825,827
5/16/201626.0226.3526.0226.2823,490
5/13/201626.1326.2125.8625.9234,373
5/12/201626.4726.5926.1026.1728,038
5/11/201626.1726.3026.1326.1316,328
5/10/201625.8026.1625.8026.1457,572
5/9/201625.9925.9925.6825.69386,953
5/6/201625.8026.1225.7726.0615,417
5/5/201626.1626.1725.8325.8419,797
5/4/201626.0826.1725.8426.0196,149
5/3/201626.4626.4626.0926.20602,232
5/2/201626.6326.7026.4526.7062,958
4/29/201626.6926.6926.3926.5470,858
4/28/201626.9427.0226.6326.6741,669
4/27/201626.8326.9926.7526.9252,925
4/26/201626.6626.7926.5326.7524,593
4/25/201626.6326.6326.3126.40386,067
4/22/201626.5626.7026.5326.6633,969
4/21/201626.6826.6926.4726.4724,812
4/20/201626.6726.7126.4826.59385,188
4/19/201626.2226.6326.2226.6333,505
4/18/201625.8826.1425.8826.1435,795
4/15/201625.8926.0025.8925.9916,471
4/14/201625.9225.9225.7825.8813,805
4/13/201625.7025.9025.6925.899,622
4/12/201625.3025.5925.3025.5820,646
4/11/201625.2925.4425.2325.249,077
4/8/201625.0925.3225.0925.1117,240
4/7/201625.2925.2924.8024.8315,065
  • Showing 1-100 of 708 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center