$27.49 -0.06 (%) Fidel Covington Tr Shs MSCI Materials Index ETF - NYSEARCA

Dec. 22, 2014 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
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
11/26/201428.4328.4328.1928.3814,819
11/25/201428.4428.5028.3628.3712,777
11/24/201428.6728.6728.3828.4247,074
11/21/201428.5628.7328.4328.4882,289
11/20/201427.9728.2127.8728.2124,058
11/19/201428.0828.1227.9428.0235,570
11/18/201427.9128.1627.9128.1434,172
11/17/201427.7627.8827.7527.8528,140
11/14/201427.7927.8827.7527.8423,402
11/13/201427.8927.9727.6527.7731,273
11/12/201427.7527.8527.7127.8119,482
11/11/201427.6827.7727.6027.7616,524
11/10/201427.6527.7027.5527.6516,495
11/7/201427.5027.6427.5027.5912,172
11/6/201427.2427.4527.2227.4318,049
11/5/201427.0427.2227.0227.218,121
11/4/201427.1027.2026.9126.9814,927
11/3/201427.4027.4827.1827.2330,791
10/31/201427.2127.4227.1027.4221,377
10/30/201426.7527.0426.6626.911,360,830
10/29/201427.0727.0726.6226.7834,269
10/28/201426.8727.0726.8027.0736,982
10/27/201427.2027.2026.6026.711,764,750
10/24/201427.1427.2926.9227.2747,820
10/23/201427.2927.2927.0127.0923,095
10/22/201427.3527.4626.9526.9753,784
10/21/201426.7827.2826.7827.25289,218
10/20/201426.2126.6326.2126.62663,968
10/17/201426.1626.4126.1526.2239,595
10/16/201425.3526.0025.1425.9328,093
10/15/201425.1825.6924.6625.65547,223
10/14/201425.4825.7025.2725.42304,416
10/13/201425.8726.0825.2825.2847,757
10/10/201426.3526.4225.9225.92105,048
10/9/201427.0627.0726.3126.3726,965
10/8/201426.7227.0826.4127.0829,954
10/7/201427.1127.1126.7726.7743,901
10/6/201427.3927.3927.1327.2335,948
10/3/201427.3927.3927.2127.2627,312
10/2/201427.1527.2326.7527.1756,178
10/1/201427.7527.7527.1427.22423,317
9/30/201428.2128.2127.8327.9034,527
9/29/201428.1128.3028.0628.21124,214
9/26/201428.2128.3728.0528.3333,625
9/25/201428.5128.5128.1328.1416,714
9/24/201428.3628.6028.3028.5733,556
9/23/201428.5128.5228.3728.3920,960
9/22/201428.7128.7628.5028.5025,064
9/19/201428.7928.8828.6028.6412,368
9/18/201428.8228.8528.7828.8317,187
9/17/201428.6328.8328.5628.7325,194
9/16/201428.3428.6428.3428.5513,785
9/12/201428.5228.5428.2928.3824,836
9/11/201428.4428.5928.4428.557,320
9/10/201428.3428.5828.3128.52406,696
9/9/201428.7728.7728.4728.5130,124
9/8/201428.8828.9028.7228.7720,476
9/5/201428.7928.8928.6828.8928,993
9/4/201428.9928.9928.7128.7721,709
9/3/201428.9728.9728.7928.83151,467
9/2/201428.8428.8728.7228.79479,068
8/29/201428.8128.8528.7328.8495,244
8/28/201428.7428.7928.5728.7620,363
8/27/201428.8428.8428.7128.7541,276
8/26/201428.7428.8028.6228.7580,599
8/25/201428.7528.7528.6328.66106,492
8/22/201428.6728.6728.5328.5715,496
8/21/201428.7328.7328.5828.6843,004
8/20/201428.9628.9628.6128.7158,264
8/19/201428.7828.7828.6628.6926,738
8/18/201428.4628.5728.4628.5741,213
8/15/201428.3128.4028.1228.2516,609
8/14/201428.3528.3528.2028.2426,668
8/13/201428.0628.2328.0628.2133,944
8/12/201428.0028.0727.9428.07211,740
8/11/201428.1128.1828.0228.0252,916
8/8/201427.8028.0127.6728.0112,999
8/7/201428.0128.0427.6327.7146,870
8/6/201427.6227.9727.6227.94554,807
8/5/201427.9527.9527.6827.7627,504
8/4/201427.7428.0527.6428.0261,775
8/1/201427.8027.8027.4927.69205,119
7/31/201428.2428.2427.6627.7033,770
7/30/201428.9128.9128.2128.2631,170
  • Showing 1-100 of 288 items
  • 1
  • 2
  • 3
  • >>
Trading Center