$21.99 -0.43 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSEARCA

Feb. 8, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
2/5/201622.6422.7522.4222.426,281
2/4/201622.2222.9022.2222.68394,850
2/3/201621.8122.2021.5022.188,445
2/2/201621.7121.7121.4921.609,313
2/1/201621.6621.8621.4521.80276,278
1/29/201621.1921.7721.1921.7720,171
1/28/201621.2021.2020.9721.068,273
1/27/201621.1521.4421.0121.0110,173
1/26/201620.9821.2220.8921.188,366
1/25/201621.3521.3520.7820.82330,446
1/22/201621.4921.7021.3621.515,913
1/21/201621.0721.2420.8821.16403,063
1/20/201620.8121.1420.2920.9839,369
1/19/201621.6021.6020.8821.10288,610
1/15/201621.3321.5221.0821.4135,188
1/14/201621.6121.9821.4421.8427,583
1/13/201622.1822.1821.5021.5362,860
1/12/201622.1522.2621.8022.06232,133
1/11/201622.4722.6021.8922.04329,023
1/8/201622.7622.7622.2822.3149,302
1/7/201622.8322.9722.5022.5753,340
1/6/201623.4823.5023.1523.2314,245
1/5/201623.8923.8923.7223.7785,152
1/4/201623.8723.8723.5623.81676,888
12/31/201524.3424.4724.2624.2841,293
12/30/201524.5524.5824.4024.4022,229
12/29/201524.5224.7024.5024.6639,053
12/28/201524.4624.4624.2924.42130,956
12/24/201524.6124.6824.5824.6123,777
12/23/201524.2424.6524.2424.6330,973
12/22/201523.8224.1723.7724.0722,270
12/21/201523.6523.7623.5723.67652,873
12/18/201523.7923.8723.7023.7012,926
12/17/201524.4224.4224.0424.049,151
12/16/201524.3224.4423.9924.4216,095
12/15/201524.2424.3224.1024.1424,212
12/14/201524.2224.2523.8223.9336,346
12/11/201524.4424.6124.3124.328,594
12/10/201525.0325.1224.9124.9512,876
12/9/201524.9825.3924.8825.10300,302
12/8/201524.7324.7924.5424.5410,369
12/7/201525.3025.3024.8725.0216,190
12/4/201525.1225.5325.1225.4824,330
12/3/201525.3925.4225.0025.1217,241
12/2/201525.5525.5525.2125.336,394
12/1/201525.5425.6525.4825.6329,533
11/30/201525.5425.6425.4825.52106,408
11/27/201525.4625.4825.3425.433,239
11/25/201525.5125.5825.4825.484,128
11/24/201525.2725.6525.2225.5520,703
11/23/201525.3625.5125.3225.3210,765
11/20/201525.4825.5725.2625.2820,960
11/19/201525.4025.5025.3425.406,452
11/18/201525.0325.4125.0325.4118,908
11/17/201524.9725.1324.9124.918,951
11/16/201524.6724.9824.6724.989,023
11/13/201524.4024.7724.3324.6518,072
11/12/201524.7124.7124.3824.3918,698
11/11/201524.8425.0024.8424.937,241
11/10/201525.0325.0324.8024.9416,720
11/9/201525.2525.2524.9025.103,368
11/6/201525.0325.3025.0325.2820,098
11/5/201525.4025.4025.0025.2243,700
11/4/201525.5825.5825.3825.4117,436
11/3/201525.5025.7425.4725.5638,790
10/30/201525.3525.4425.2425.3019,459
10/29/201525.1125.2625.1125.2032,339
10/28/201524.9025.2624.9025.17548,359
10/26/201525.1125.1524.9624.989,974
10/23/201525.1625.2325.0525.15260,998
10/22/201524.5324.9624.5324.9421,408
10/21/201524.6124.6124.3024.318,105
10/20/201524.5524.7924.5224.58311,587
10/19/201524.5824.5924.4424.5215,979
10/16/201524.8224.8224.6424.725,453
10/15/201524.7224.7624.4224.7610,191
10/14/201524.5424.7024.5124.677,203
10/13/201524.4324.6724.4124.476,408
10/12/201524.8024.8024.4824.5517,559
10/9/201524.8424.9524.7424.82187,417
10/8/201524.3424.8324.3424.7814,393
10/7/201524.1124.3824.0324.3713,474
10/6/201523.9124.2323.9124.038,382
10/5/201523.3023.8023.3023.809,685
10/2/201522.4323.1422.4323.146,364
10/1/201522.4722.6122.4122.619,281
9/30/201522.1722.4122.0922.397,476
9/29/201521.9222.0521.8221.968,589
9/28/201522.4722.6021.8821.9018,919
9/25/201522.9422.9422.5322.668,786
9/24/201522.6022.7322.2922.7110,306
9/23/201523.2523.2522.7222.76255,196
9/22/201523.3823.3823.0523.1719,379
9/21/201523.6623.8523.5923.6516,503
9/18/201523.7223.8223.5423.569,622
9/17/201524.2924.3824.2224.231,959
9/16/201524.0124.3323.9524.3155,341
9/15/201523.7924.0023.7623.98302,879
9/14/201524.0324.0323.7323.7530,770
9/11/201523.9724.0223.8724.019,661
  • Showing 1-100 of 567 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center