FUTY - Fidelity MSCI Utilities Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.000.000.0040.4940.49-
Aug 19, 201940.3440.7340.2540.5940.59143,700
Aug 16, 201940.1240.4440.1240.3440.34134,700
Aug 15, 201939.7040.2339.5540.1140.11164,200
Aug 14, 201940.1140.1739.5139.6039.60185,200
Aug 13, 201939.8940.0539.6939.9339.93120,300
Aug 12, 201939.9640.0339.7039.9039.90122,000
Aug 09, 201939.9940.1339.8439.9839.98208,600
Aug 08, 201939.5340.0539.4140.0040.00135,500
Aug 07, 201939.4639.7438.8839.5039.50119,000
Aug 06, 201938.9739.5438.5539.4239.42174,300
Aug 05, 201939.6139.6838.7638.9338.93138,900
Aug 02, 201939.6739.8839.5039.5739.5785,700
Aug 01, 201939.1939.7739.1039.6039.6087,300
Jul 31, 201939.3839.6139.0639.2339.2394,300
Jul 30, 201939.5739.7739.2339.3939.3967,600
Jul 29, 201939.5939.7139.3539.6439.64147,100
Jul 26, 201939.3139.5839.2639.4739.4791,600
Jul 25, 201939.3439.5539.1339.2839.2891,400
Jul 24, 201939.4339.4339.1239.3939.39120,100
Jul 23, 201939.6039.6139.2739.3539.35269,400
Jul 22, 201939.7939.7939.3839.6039.60592,000
Jul 19, 201940.1940.2839.6439.6439.64221,300
Jul 18, 201939.9340.2639.7140.2640.26168,400
Jul 17, 201939.8940.1439.8939.9539.95119,100
Jul 16, 201939.9239.9839.5939.7839.78117,100
Jul 15, 201939.8840.0439.7439.9639.9698,000
Jul 12, 201940.1040.1139.7039.8439.8499,100
Jul 11, 201940.0640.2239.7740.0840.08141,400
Jul 10, 201940.1240.2939.9740.0840.08120,300
Jul 09, 201939.9340.0239.7139.9739.97138,000
Jul 08, 201939.9340.0639.7439.9439.94104,100
Jul 05, 201939.6939.9539.3039.9339.93141,400
Jul 03, 201939.7640.1539.7639.9739.97109,500
Jul 02, 201939.3039.7239.2939.6339.63180,600
Jul 01, 201939.3039.3038.8239.1939.19321,000
Jun 28, 201939.0939.4339.0139.2739.27160,100
Jun 27, 201939.1239.2238.9439.0539.05190,800
Jun 26, 201939.7839.7839.0039.0039.00275,000
Jun 25, 201940.1240.1439.8139.8639.86143,800
Jun 24, 201940.2040.2239.9640.0840.08117,900
Jun 21, 201939.8940.1539.6440.1040.10111,800
Jun 21, 20190.289 Dividend
Jun 20, 201940.2340.3039.8440.2339.94415,800
Jun 19, 201939.6140.1539.5340.0239.73135,800
Jun 18, 201940.0640.0639.4239.7039.41154,400
Jun 17, 201939.9640.0239.5939.7739.48154,000
Jun 14, 201939.6640.0339.6139.9339.64138,100
Jun 13, 201939.6339.7039.3339.5539.27241,900
Jun 12, 201939.1339.5339.1339.4939.2199,200
Jun 11, 201939.2039.2938.7839.0038.72464,800
Jun 10, 201939.4639.4939.0839.2538.97168,300
Jun 07, 201939.9940.1839.5039.5039.22143,200
Jun 06, 201939.5839.8339.4939.7739.48144,700
Jun 05, 201938.8639.6438.7839.5439.26175,700
Jun 04, 201938.7638.8038.0438.7638.48496,500
Jun 03, 201938.4038.7438.2538.7138.43124,200
May 31, 201938.0238.3637.9438.2738.00112,800
May 30, 201938.1938.3637.9538.0537.78155,000
May 29, 201938.7338.8138.0838.1637.89179,500
May 28, 201939.3639.3638.6438.6938.41533,300
May 24, 201939.4139.5739.2639.2839.00201,400
May 23, 201939.1339.3639.0839.3639.08315,800
May 22, 201938.8439.1238.7939.1038.82139,800
May 21, 201938.8539.1138.7438.7938.51115,300
May 20, 201938.7638.9738.6338.7638.48215,200
May 17, 201938.3938.8538.3938.7138.4398,700
May 16, 201938.2738.6438.2338.5038.22142,600
May 15, 201938.3538.4938.2338.2838.0192,500
May 14, 201938.6138.6138.2838.3338.05166,800
May 13, 201938.0538.6638.0538.6138.33152,200
May 10, 201937.5238.2137.5038.2137.9456,400
May 09, 201937.5837.6937.3637.5737.3090,700
May 08, 201938.0538.0737.5537.5837.31107,900
May 07, 201938.1938.2037.9438.0837.8187,200
May 06, 201938.4138.5338.1738.2137.94102,900
May 03, 201938.1838.4738.1738.4438.1685,100
May 02, 201938.2338.3337.9238.1437.87154,100
May 01, 201938.5338.6038.2538.2537.9897,900
Apr 30, 201938.0438.6538.0038.6238.34103,100
Apr 29, 201938.2238.2237.9038.0437.77230,700
Apr 26, 201938.3938.5838.2338.2637.99212,100
Apr 25, 201937.9338.3137.8538.1937.92112,500
Apr 24, 201937.8438.1537.8138.0237.75189,100
Apr 23, 201937.7237.8837.5537.8037.53322,900
Apr 22, 201937.6937.8037.5837.6737.40209,800
Apr 18, 201937.8037.9537.6937.6937.42343,500
Apr 17, 201937.7937.8537.6337.6637.39128,000
Apr 16, 201938.2838.3637.7237.8037.53102,900
Apr 15, 201938.3138.4338.1938.2738.00188,700
Apr 12, 201938.0638.3137.8538.3038.02243,700
Apr 11, 201937.9238.1337.9238.1337.8685,700
Apr 10, 201938.1238.3637.8537.9137.64104,700
Apr 09, 201937.9938.0737.8838.0437.77147,600
Apr 08, 201938.2138.2137.9037.9637.69226,800
Apr 05, 201937.9238.2637.8538.2637.99143,900
Apr 04, 201938.0938.0937.6837.8837.61116,100
Apr 03, 201938.0138.1537.7337.9937.72118,900
Apr 02, 201938.1038.1037.8438.0437.77237,100
Apr 01, 201938.3238.3337.8438.0637.79319,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...