$28.52 +0.18 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSEARCA

Apr. 27, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
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
2/10/201528.1628.2127.9428.2120,823
2/9/201527.9728.1527.9727.9942,721
2/6/201528.0828.1527.9828.051,274,990
2/5/201527.5528.0927.5528.0644,448
2/4/201527.4727.6527.4127.4624,278
2/3/201527.0627.6027.0627.5923,943
2/2/201526.8427.0026.6426.9610,021
1/30/201526.6827.0426.6426.7924,446
1/29/201526.6626.8626.4226.8225,013
1/28/201527.1527.1526.5526.5836,569
1/27/201526.8527.2226.8027.0333,651
1/26/201527.1327.2427.0027.2313,907
1/23/201527.4727.4727.0427.0412,157
1/22/201527.3327.5727.1627.5713,129
1/21/201526.8527.2026.8427.1914,888
1/20/201527.0727.0726.7126.9517,442
1/16/201526.5426.9526.5426.9414,088
1/15/201526.7526.8626.5926.6023,403
1/14/201526.5626.6626.2426.6232,176
1/13/201527.4127.4126.7326.9331,297
1/12/201527.2827.2826.9227.1811,855
1/9/201527.5427.5427.1527.2422,684
1/8/201527.0827.4527.0627.4017,074
1/6/201526.9426.9426.4326.571,579,450
1/5/201527.4427.4426.7526.9034,203
1/2/201527.6627.6727.3627.5426,261
12/31/201427.8327.8627.5227.5227,479
12/30/201427.8027.9327.8027.8516,213
12/29/201427.8227.9527.8227.8841,854
12/26/201427.8727.9527.8527.8717,938
12/24/201427.7427.8427.6827.8119,177
12/23/201427.7627.8727.7127.77368,886
12/22/201427.6327.6327.4727.5714,518
12/19/201427.3727.6727.3727.5552,884
12/18/201427.2327.4026.9927.4046,546
12/17/201426.2026.8726.2026.8432,628
12/16/201426.1426.7126.0426.13341,437
12/15/201426.5326.5826.2126.3329,203
12/12/201426.9926.9926.4526.46139,533
12/11/201427.2627.4427.1227.1721,032
12/10/201427.7027.7027.1727.1721,779
12/9/201427.5027.8227.4327.8292,317
12/8/201428.0728.0727.6327.6637,348
12/5/201428.0628.2828.0628.0820,014
12/4/201428.0828.1627.9628.0649,375
12/3/201427.7728.0927.7728.061,157,390
12/2/201427.4227.6927.3927.586,611
12/1/201427.6127.6127.3227.4334,273
11/28/201428.1628.1627.6927.7020,187
  • Showing 1-100 of 372 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center