U.S. markets closed

Fidelity MSCI Industrials Index ETF (FIDU)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
52.86-0.48 (-0.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202153.3053.3052.8052.8652.86115,700
Sep 16, 202153.8953.9153.4253.5053.5065,400
Sep 15, 202153.3153.9653.2753.8353.8359,500
Sep 14, 202154.2054.2053.2053.2953.2970,500
Sep 13, 202154.2054.3053.6453.9853.9863,900
Sep 10, 202154.3754.4953.8353.8453.8448,100
Sep 09, 202154.2754.5953.9854.0954.0957,500
Sep 08, 202154.2054.4553.9954.3854.3871,700
Sep 07, 202155.1655.1654.3554.3854.38150,300
Sep 03, 202155.4555.4855.2055.2355.2336,800
Sep 02, 202155.2055.5955.2055.5455.5461,600
Sep 01, 202155.1655.2354.7454.9754.97216,000
Aug 31, 202155.3255.3554.9955.1255.12257,200
Aug 30, 202155.5055.5455.2055.3255.3248,500
Aug 27, 202155.1055.4655.1055.3855.38139,100
Aug 26, 202155.1755.1754.7654.8754.8748,600
Aug 25, 202154.8455.3154.7055.1455.1487,800
Aug 24, 202154.6454.9654.6454.7654.76226,100
Aug 23, 202154.3454.6654.2754.5154.5178,600
Aug 20, 202153.8554.1753.7554.0354.0375,000
Aug 19, 202153.7554.1453.4853.8153.81108,600
Aug 18, 202154.5354.8654.2054.2254.2250,400
Aug 17, 202155.0455.0454.3054.7954.7962,500
Aug 16, 202155.2055.4054.7455.3755.3760,400
Aug 13, 202155.5855.5855.2655.3155.3159,100
Aug 12, 202155.7055.7255.2955.5355.5358,400
Aug 11, 202155.1355.6254.9055.5955.5997,800
Aug 10, 202154.5755.0654.4754.9454.9487,300
Aug 09, 202154.5154.5554.1754.4354.4350,200
Aug 06, 202154.6554.7954.5554.6454.6430,200
Aug 05, 202154.2454.5954.2254.3854.3857,700
Aug 04, 202154.4954.7254.0754.0754.0760,700
Aug 03, 202154.2854.8853.9054.8854.88260,400
Aug 02, 202154.7455.2754.1754.2154.2182,800
Jul 30, 202154.4354.6554.4054.5754.5754,400
Jul 29, 202154.5454.8154.3754.6154.6142,000
Jul 28, 202154.3454.4353.8454.1754.17145,700
Jul 27, 202154.1854.4153.8954.2054.2046,100
Jul 26, 202154.4154.6054.2554.4954.4940,900
Jul 23, 202154.4554.5854.2354.5354.5359,700
Jul 22, 202154.5754.5754.1354.2354.23102,600
Jul 21, 202154.2154.6654.2154.5154.51104,100
Jul 20, 202152.6154.0552.6153.9753.9791,600
Jul 19, 202152.6952.9051.9752.4752.47300,200
Jul 16, 202154.2854.2853.5053.5553.5555,600
Jul 15, 202153.6454.2253.5954.0554.0540,000
Jul 14, 202154.2854.4153.8553.9853.9836,800
Jul 13, 202154.5154.5954.1154.1154.1151,700
Jul 12, 202154.4554.7054.3554.6754.67147,900
Jul 09, 202154.3454.6654.2954.6254.6249,800
Jul 08, 202153.5254.1153.3053.7653.7695,500
Jul 07, 202153.9654.5753.9654.5054.5095,800
Jul 06, 202154.5854.5853.5254.1054.1076,400
Jul 02, 202154.6054.6954.4154.5754.5747,000
Jul 01, 202154.4954.5754.3554.5354.53159,900
Jun 30, 202153.8054.2853.8054.2354.23152,100
Jun 29, 202154.1054.4153.8453.8553.8561,800
Jun 28, 202154.3554.3553.7753.9753.9789,100
Jun 25, 202154.2554.4754.2154.3354.3387,800
Jun 24, 202154.0054.2053.7454.1554.15109,200
Jun 23, 202153.8553.9753.6053.6953.6971,600
Jun 22, 202153.5753.9053.2853.7753.7776,900
Jun 21, 202152.8253.6352.8253.5853.5899,500
Jun 18, 202152.6452.9052.4152.4652.46100,200
Jun 18, 20210.153 Dividend
Jun 17, 202154.0254.2152.8253.3553.20123,300
Jun 16, 202154.5454.5953.9054.1553.9979,500
Jun 15, 202154.3854.7254.3254.6554.4973,700
Jun 14, 202154.7354.7354.2054.4654.30110,400
Jun 11, 202154.6654.9054.4254.7254.5656,700
Jun 10, 202155.0555.1654.4854.5254.3681,200
Jun 09, 202155.4055.4054.7854.8254.6679,400
Jun 08, 202155.2755.4754.9955.4255.26137,500
Jun 07, 202155.5155.5555.0455.2155.05117,800
Jun 04, 202155.4055.5155.2055.4255.2680,100
Jun 03, 202155.1855.4754.8655.2355.0775,300
Jun 02, 202155.7755.7855.2755.3955.2377,100
Jun 01, 202155.7655.9055.5255.6555.49108,900
May 28, 202155.5055.5055.1555.3755.21111,100
May 27, 202155.0555.3855.0555.3355.1785,700
May 26, 202154.4354.6254.3154.6254.4677,600
May 25, 202154.7354.9554.3054.3954.2354,900
May 24, 202154.6454.7054.3454.6154.4585,200
May 21, 202154.3654.6754.1454.2954.1356,900
May 20, 202153.9354.1753.7054.0353.8894,300
May 19, 202153.5153.8453.0553.8153.6695,100
May 18, 202154.9854.9854.2054.2054.0478,200
May 17, 202155.0255.1054.5555.0054.8475,700
May 14, 202154.7955.2554.6855.1755.01106,100
May 13, 202153.3354.5853.3354.3654.20121,300
May 12, 202154.7254.7253.2953.3553.20218,300
May 11, 202154.9055.1454.1954.8254.66155,900
May 10, 202155.7556.2855.5255.5455.38189,700
May 07, 202155.0355.7354.7555.6555.49169,400
May 06, 202154.8655.0554.5455.0554.8985,500
May 05, 202154.8554.9654.2654.7354.5792,800
May 04, 202154.4154.7354.1054.7354.57121,200
May 03, 202154.4654.7554.3054.5754.41159,500
Apr 30, 202154.1854.3053.9054.0153.86243,600
Apr 29, 202154.5254.6254.0754.5054.34115,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...