$24.55 +0.17 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSEARCA

Aug. 28, 2015 | 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
8/28/201524.3624.6224.3624.5515,336
8/27/201523.8824.5123.8824.3818,998
8/26/201523.3923.5923.1523.5737,201
8/25/201524.1824.1822.9722.97650,993
8/24/201523.3424.1422.0123.5650,047
8/21/201524.8224.8224.3824.4133,422
8/20/201525.3125.3125.0125.0817,918
8/19/201525.6725.6725.3125.4613,958
8/18/201525.8925.8925.7525.7724,865
8/17/201525.7125.9625.6925.9637,692
8/14/201525.6425.7925.6425.7914,584
8/13/201525.6725.7425.5925.6211,310
8/12/201525.5025.6925.3725.6826,297
8/11/201525.8525.8525.5825.6614,223
8/10/201525.6726.1525.6726.1314,575
8/7/201525.8225.8425.4825.4912,923
8/6/201525.9625.9625.8025.8719,698
8/5/201526.0326.1825.8625.9379,326
8/4/201525.7325.9425.7325.8031,137
8/3/201525.9025.9025.5425.691,209,850
7/31/201526.0526.1425.8725.8919,832
7/30/201525.8825.9825.8625.9717,167
7/29/201525.6725.9125.6525.8818,165
7/28/201525.1625.6625.1025.6625,766
7/27/201525.1925.3425.0425.0739,564
7/24/201525.8925.8925.2125.3731,695
7/23/201526.2626.2625.8525.8633,595
7/22/201526.2726.3826.1626.21156,101
7/21/201526.4726.6226.2626.3228,274
7/20/201526.7026.7026.4526.47894,903
7/17/201526.9426.9426.6126.7220,270
7/16/201527.1027.1026.9226.9632,357
7/15/201527.3227.3226.9927.0117,094
7/14/201527.1127.3327.1127.3057,505
7/13/201527.0327.1527.0327.15112,621
7/10/201526.7626.8726.6826.8240,037
7/9/201526.7026.7726.4626.4914,363
7/8/201526.8926.8926.3726.4117,410
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
  • Showing 1-100 of 459 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!