$26.67 -0.25 (%) Fidel Covington Tr Shs MSCI Materials Index ETF -

Apr. 28, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMAT historical data

Date Open High Low Close Volume
4/27/201626.8326.9926.7526.9252,925
4/26/201626.6626.7926.5326.7524,593
4/25/201626.6326.6326.3126.40386,067
4/22/201626.5626.7026.5326.6633,969
4/21/201626.6826.6926.4726.4724,812
4/20/201626.6726.7126.4826.59385,188
4/19/201626.2226.6326.2226.6333,505
4/18/201625.8826.1425.8826.1435,795
4/15/201625.8926.0025.8925.9916,471
4/14/201625.9225.9225.7825.8813,805
4/13/201625.7025.9025.6925.899,622
4/12/201625.3025.5925.3025.5820,646
4/11/201625.2925.4425.2325.249,077
4/8/201625.0925.3225.0925.1117,240
4/7/201625.2925.2924.8024.8315,065
4/6/201625.0325.2124.7725.219,309
4/5/201624.9525.0724.9524.9514,874
4/4/201625.4125.4125.1325.1457,664
4/1/201625.0125.4324.8525.41263,670
3/31/201625.3925.3925.1325.1820,106
3/30/201625.4225.4825.2525.4023,434
3/29/201624.8925.2524.8925.216,826
3/28/201624.9925.1124.9225.009,184
3/24/201624.7524.9224.6024.9213,314
3/23/201625.2025.2024.9024.9212,313
3/22/201625.1025.3325.1025.2742,467
3/21/201625.2725.3525.1025.2267,198
3/18/201625.5025.5025.1825.2956,948
3/17/201624.8625.4324.8625.4025,148
3/16/201624.3224.8424.3224.8316,332
3/15/201624.3224.3524.2524.277,331
3/14/201624.5924.6224.4924.5861,580
3/11/201624.6724.8024.5624.7316,908
3/10/201624.3724.3724.1024.299,013
3/9/201624.2624.2623.9924.1854,523
3/8/201624.2824.2823.9023.9914,809
3/7/201624.2624.5024.2624.4915,725
3/4/201624.1224.3624.0024.2110,715
3/3/201623.8023.9723.7623.979,610
3/2/201623.5223.8123.5223.8013,041
3/1/201623.5123.8023.3823.7811,847
2/29/201623.3323.5823.2523.2729,128
2/26/201623.1823.3923.1823.307,778
2/25/201622.7022.9822.5822.953,598
2/24/201622.2322.7222.1022.7225,880
2/23/201622.8122.8122.4022.4524,108
2/22/201622.7923.0522.7922.94129,021
2/19/201622.6522.6522.4422.558,437
2/18/201622.9322.9322.6722.766,752
2/17/201622.6122.9822.6122.8714,712
2/16/201622.3322.4422.2022.445,412
2/12/201621.7422.1021.7422.094,651
2/11/201621.6021.7821.3921.5621,218
2/10/201622.1822.4521.9621.9812,236
2/9/201621.7122.1421.7122.144,954
2/8/201622.2722.2721.6421.8812,402
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
  • Showing 1-100 of 623 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center