STOCKS SEESAW WITH U.S. JOBS DATA FRONT OF MIND

RBC Capital Markets raises S&P 500 year-end target to 5,700

Fidelity MSCI Industrials Index ETF (FIDU)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.61

+0.08

(+0.12%)

As of 01:38PM EDT. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	64.41	64.74	64.41	64.61	64.61	25,421
Jul 01, 2024	65.54	65.54	64.45	64.53	64.53	91,900
Jun 28, 2024	65.54	65.94	64.95	65.37	65.37	40,100
Jun 27, 2024	65.22	65.36	65.05	65.27	65.27	38,600
Jun 26, 2024	65.28	65.28	64.95	65.12	65.12	45,500
Jun 25, 2024	65.84	65.84	65.06	65.45	65.45	107,000
Jun 24, 2024	65.86	66.48	65.80	65.99	65.99	61,300
Jun 21, 2024	65.87	65.87	65.09	65.68	65.68	38,800
Jun 21, 2024	0.209 Dividend
Jun 20, 2024	65.99	66.24	65.74	65.98	65.77	164,500
Jun 18, 2024	65.68	66.06	65.56	66.01	65.80	126,200
Jun 17, 2024	64.72	65.74	64.72	65.68	65.47	118,200
Jun 14, 2024	65.23	65.23	64.27	64.99	64.78	51,600
Jun 13, 2024	66.06	66.06	65.22	65.69	65.48	31,100
Jun 12, 2024	66.16	66.63	66.01	66.14	65.93	43,300
Jun 11, 2024	65.45	65.45	64.90	65.40	65.19	59,100
Jun 10, 2024	65.33	65.72	65.33	65.67	65.46	26,400
Jun 07, 2024	65.44	65.86	65.25	65.48	65.27	44,400
Jun 06, 2024	66.00	66.01	65.30	65.56	65.35	50,500
Jun 05, 2024	65.59	66.02	65.26	66.02	65.81	48,600
Jun 04, 2024	65.47	65.56	64.94	65.25	65.04	52,900
Jun 03, 2024	66.68	66.68	65.03	65.65	65.44	120,200
May 31, 2024	65.88	66.43	65.32	66.43	66.22	75,200
May 30, 2024	65.48	65.82	65.39	65.74	65.53	43,300
May 29, 2024	65.53	65.67	65.24	65.27	65.06	50,400
May 28, 2024	67.12	67.12	65.99	66.17	65.96	44,300
May 24, 2024	66.76	67.11	66.59	67.01	66.80	37,200
May 23, 2024	67.50	67.50	66.43	66.59	66.38	153,200
May 22, 2024	67.24	67.55	67.00	67.36	67.15	35,200
May 21, 2024	67.32	67.32	67.10	67.32	67.11	36,300
May 20, 2024	67.37	67.64	67.24	67.47	67.26	35,500
May 17, 2024	67.37	67.37	66.96	67.24	67.03	32,900
May 16, 2024	67.67	67.67	67.16	67.16	66.95	66,100
May 15, 2024	67.56	67.77	67.54	67.77	67.56	99,200
May 14, 2024	67.36	67.41	67.09	67.26	67.05	42,500
May 13, 2024	67.73	67.73	67.10	67.14	66.93	71,500
May 10, 2024	67.71	67.71	67.33	67.46	67.25	53,100
May 09, 2024	66.85	67.42	66.81	67.42	67.21	48,800
May 08, 2024	66.39	66.79	66.39	66.74	66.53	51,000
May 07, 2024	66.77	66.96	66.65	66.76	66.55	55,900
May 06, 2024	66.28	66.64	66.28	66.59	66.38	71,100
May 03, 2024	65.97	66.14	65.65	65.84	65.63	62,600
May 02, 2024	65.27	65.42	64.53	65.34	65.13	1,904,600
May 01, 2024	64.88	65.77	64.75	64.90	64.69	60,200
Apr 30, 2024	65.98	66.02	64.95	64.95	64.74	74,200
Apr 29, 2024	65.90	66.20	65.80	66.18	65.97	39,100
Apr 26, 2024	65.49	65.86	65.49	65.71	65.50	43,400
Apr 25, 2024	65.12	65.74	64.58	65.55	65.34	51,900
Apr 24, 2024	65.80	66.01	64.85	65.43	65.22	46,700
Apr 23, 2024	65.18	65.93	65.18	65.85	65.64	289,200
Apr 22, 2024	64.68	65.27	64.48	64.87	64.66	45,200
Apr 19, 2024	64.61	64.90	64.21	64.47	64.27	53,400
Apr 18, 2024	64.93	65.32	64.40	64.46	64.26	69,400
Apr 17, 2024	65.60	65.60	64.46	64.76	64.55	39,000
Apr 16, 2024	65.35	65.52	64.91	65.29	65.08	94,700
Apr 15, 2024	66.78	66.78	65.25	65.42	65.21	48,600
Apr 12, 2024	66.32	66.50	65.68	65.93	65.72	44,100
Apr 11, 2024	66.74	66.90	66.18	66.74	66.53	40,500
Apr 10, 2024	66.36	66.77	66.24	66.66	66.45	97,600
Apr 09, 2024	67.66	67.68	66.63	67.42	67.21	69,100
Apr 08, 2024	67.75	67.78	67.46	67.56	67.35	43,100
Apr 05, 2024	66.89	67.72	66.85	67.61	67.40	58,300
Apr 04, 2024	67.80	67.96	66.50	66.65	66.44	91,700
Apr 03, 2024	66.81	67.40	66.80	67.25	67.04	65,500
Apr 02, 2024	67.00	67.05	66.73	66.84	66.63	62,200
Apr 01, 2024	67.98	67.98	67.19	67.26	67.05	129,600
Mar 28, 2024	67.74	67.94	67.66	67.81	67.60	67,500
Mar 27, 2024	67.25	67.76	67.17	67.76	67.55	53,400
Mar 26, 2024	67.04	67.10	66.73	66.75	66.54	54,000
Mar 25, 2024	67.36	67.36	66.89	66.90	66.69	68,800
Mar 22, 2024	67.77	67.77	67.26	67.28	67.07	67,600
Mar 21, 2024	67.04	67.66	67.04	67.57	67.36	52,100
Mar 20, 2024	65.99	66.85	65.84	66.84	66.63	51,200
Mar 19, 2024	65.44	66.00	65.40	66.00	65.79	56,300
Mar 18, 2024	65.57	65.65	65.35	65.41	65.20	48,900
Mar 15, 2024	65.07	65.53	65.07	65.30	65.09	27,700
Mar 15, 2024	0.187 Dividend
Mar 14, 2024	65.91	65.91	65.00	65.38	64.99	51,600
Mar 13, 2024	65.60	65.90	65.60	65.82	65.42	125,400
Mar 12, 2024	65.34	65.65	64.97	65.60	65.21	57,000
Mar 11, 2024	65.51	65.51	64.80	65.26	64.87	55,900
Mar 08, 2024	66.01	66.34	65.47	65.61	65.22	78,100
Mar 07, 2024	65.67	65.89	65.54	65.85	65.45	48,600
Mar 06, 2024	65.25	65.62	65.16	65.31	64.92	53,100
Mar 05, 2024	65.38	65.46	64.62	64.91	64.52	66,600
Mar 04, 2024	65.35	65.66	65.35	65.47	65.08	69,000
Mar 01, 2024	64.97	65.26	64.73	65.26	64.87	363,000
Feb 29, 2024	65.00	65.02	64.60	64.90	64.51	72,500
Feb 28, 2024	64.43	64.83	64.38	64.69	64.30	90,300
Feb 27, 2024	64.47	64.62	64.22	64.52	64.13	52,000
Feb 26, 2024	64.43	64.54	64.32	64.41	64.02	54,400
Feb 23, 2024	64.14	64.51	64.14	64.44	64.05	42,700
Feb 22, 2024	63.71	64.11	63.71	64.03	63.64	61,700
Feb 21, 2024	62.95	63.33	62.88	63.33	62.95	51,600
Feb 20, 2024	63.17	63.30	62.96	63.14	62.76	76,700
Feb 16, 2024	63.66	63.86	63.40	63.46	63.08	38,100
Feb 15, 2024	63.47	63.84	63.28	63.83	63.45	57,700
Feb 14, 2024	62.58	63.29	62.58	63.29	62.91	62,500
Feb 13, 2024	62.23	62.37	61.71	62.12	61.75	55,600
Feb 12, 2024	62.88	63.18	62.84	63.08	62.70	44,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,844.38-31.41(-0.14%)

S&P 5005,486.19+11.10(+0.20%)

DOW39,166.46-3.06(-0.01%)

CAD/USD0.7305+0.0022(+0.30%)

CRUDE OIL83.23-0.15(-0.18%)

Bitcoin CAD84,746.66-1,999.49(-2.30%)

STOCKS SEESAW WITH U.S. JOBS DATA FRONT OF MIND

Fidelity MSCI Industrials Index ETF (FIDU)

S&P/TSX
21,844.38
-31.41(-0.14%)

S&P 500
5,486.19
+11.10(+0.20%)

DOW
39,166.46
-3.06(-0.01%)

CAD/USD
0.7305
+0.0022(+0.30%)

CRUDE OIL
83.23
-0.15(-0.18%)

Bitcoin CAD
84,746.66
-1,999.49(-2.30%)