Fidel Covington Tr Shs MSCI Materials Index ETF $28.58

up +0.05


28/7/2014 03:59 PM  |  NYSEARCA : FMAT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
7/25/201428.4728.6028.4728.5318,730
7/24/201428.5228.5628.4428.4821,157
7/23/201428.4628.5728.3928.5223,982
7/22/201428.4728.4728.4028.43124,981
7/21/201428.4228.4228.2528.3521,763
7/18/201428.2728.4828.2728.4518,804
7/17/201428.3128.4028.2228.2213,862
7/16/201428.3728.4128.3028.4119,465
7/15/201428.3328.5028.1628.2417,609
7/14/201428.4128.4128.2828.3116,433
7/11/201428.2128.3228.2128.2914,456
7/10/201428.1828.3628.1228.2522,582
7/9/201428.4528.4528.3528.4218,709
7/8/201428.3728.3928.2728.3219,817
7/7/201428.9928.9928.3928.4463,255
7/3/201428.6028.7328.5928.7116,571
7/2/201428.5428.5628.4728.5063,840
7/1/201428.4828.6128.4828.5657,610
6/30/201428.1328.3928.1328.3832,283
6/27/201428.1928.2328.1128.2311,958
6/26/201428.4128.4128.1528.299,731
6/25/201428.1528.4028.1528.34613,611
6/24/201428.4128.4628.1128.1250,230
6/20/201428.3628.3728.2328.3718,842
6/19/201428.4028.4028.2328.2926,891
6/18/201428.1428.3128.0628.3126,467
6/17/201427.8528.1227.8528.0560,628
6/16/201427.9427.9927.8527.9514,691
6/13/201427.9928.0327.8328.0041,402
6/12/201428.1428.1527.8427.8817,288
6/11/201428.2028.2028.0828.1185,681
6/10/201428.1428.2528.1128.2517,579
6/9/201428.2728.3128.1728.2390,834
6/6/201428.1828.2728.1728.2631,675
6/5/201428.0028.1427.7628.0920,791
6/4/201427.8028.0027.8027.9321,216
6/3/201427.8727.9327.7727.8634,836
6/2/201427.9227.9527.7927.9412,942
5/30/201427.9627.9627.7527.8256,869
5/29/201427.6827.8627.5427.8621,390
5/28/201427.6027.6627.5727.59639,429
5/27/201427.7227.7227.5727.6317,708
5/23/201427.3227.6127.3227.6021,633
5/22/201427.2627.4427.2627.356,427
5/21/201427.2927.3527.1927.3021,854
5/20/201427.3127.3127.0727.2012,773
5/19/201427.4227.4927.2727.3522,768
5/16/201427.1627.2226.9327.2212,473
5/15/201427.4427.4426.9327.1041,031
5/13/201427.6727.6727.5027.5581,495
5/12/201427.2127.5827.2127.5631,925
5/8/201427.3027.4227.0827.1320,903
5/7/201427.1827.3026.9727.3030,217
5/6/201427.2827.2827.0627.0824,326
5/5/201427.2627.2727.0227.2525,673
5/2/201427.0527.3027.0527.1929,695
5/1/201427.0627.1526.9726.9923,094
4/30/201427.0027.2127.0027.141,311,670
4/29/201426.8527.0326.8526.9634,497
4/28/201427.2127.2126.6426.8114,133
4/25/201427.4227.4226.8826.9511,620
4/24/201427.6227.6227.1027.1418,515
4/23/201427.4927.4927.2627.2811,679
4/22/201427.1727.3827.1727.3414,682
4/21/201427.3627.3627.1027.2011,563
4/17/201427.1427.1927.0827.1610,705
4/16/201426.9427.0726.8927.0512,518
4/15/201426.5926.7126.3226.7130,296
4/14/201426.6026.6226.5026.505,784
4/11/201426.8726.8726.4026.4415,637
4/10/201427.0527.2926.6426.749,805
4/9/201426.9527.2426.9227.2219,443
4/8/201426.8726.9126.7326.884,889
4/7/201427.0927.1026.6526.7529,095
4/4/201427.8427.8427.1527.2036,276
4/3/201427.6727.6727.4327.5157,138
4/2/201427.3027.5327.2527.4812,976
4/1/201427.2427.2627.1227.2420,377
3/31/201427.1027.1026.8927.106,041
3/28/201426.7226.8626.7226.7610,579
3/27/201426.6326.6826.4826.587,197
3/26/201427.2727.2726.6826.689,981
3/25/201427.2227.2227.0427.095,663
3/24/201427.2527.2926.8527.0016,868
3/21/201427.3827.3827.1227.1217,607
3/20/201427.1427.1626.9327.165,188
3/19/201427.4427.4427.0427.1010,084
3/18/201427.1927.2927.1427.2613,318
3/17/201427.0727.2427.0427.089,799
3/14/201426.7327.0026.7326.8710,629
3/13/201427.2527.2526.7926.8512,334
3/12/201427.0127.1426.9927.088,995
3/11/201427.4327.4327.1127.1457,132
3/10/201427.4627.4627.1827.377,673
3/7/201427.6327.6327.3827.4249,390
3/6/201427.5427.6527.5227.557,008
3/5/201427.5327.5327.2527.3828,704
3/4/201427.1227.3727.1227.3532,212
3/3/201426.6527.0026.6526.9025,855
2/28/201426.9627.1026.9427.0137,939
Trading Center