Canada markets closed

Fidelity MSCI Materials Index ETF (FMAT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.67+0.55 (+1.08%)
At close: 03:59PM EDT
52.00 +0.33 (+0.64%)
After hours: 07:22PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202451.1551.7150.8451.6751.6741,800
May 30, 202450.5851.1250.5851.1251.1230,900
May 29, 202450.8650.9750.5950.6550.6536,300
May 28, 202451.6351.6351.2351.3751.3715,700
May 24, 202451.5051.5851.4851.5351.5314,400
May 23, 202451.7451.7451.0051.1451.1494,200
May 22, 202451.8551.8551.4251.6151.6136,900
May 21, 202452.0752.1551.9352.1252.1231,900
May 20, 202452.0852.2451.9152.1852.1847,200
May 17, 202451.8252.0851.8252.0852.0836,900
May 16, 202451.9452.0551.6551.6551.6540,700
May 15, 202452.1652.1951.8052.0452.0445,100
May 14, 202452.0152.0251.7351.9051.9019,300
May 13, 202452.0052.1051.7551.7851.7826,100
May 10, 202452.0052.0051.7551.8051.8046,300
May 09, 202451.3251.8151.3251.8051.8026,400
May 08, 202451.2351.3651.1851.2451.2422,300
May 07, 202451.0151.4951.0151.4451.4430,900
May 06, 202450.8850.9550.6750.8650.8617,600
May 03, 202450.4350.6450.3050.5150.5157,700
May 02, 202449.8950.1949.6050.0550.0532,700
May 01, 202450.0750.8049.8750.0650.0658,100
Apr 30, 202450.3850.4149.8049.8149.81139,000
Apr 29, 202450.4850.7550.4850.7550.7523,600
Apr 26, 202450.0350.5050.0350.3150.3127,900
Apr 25, 202449.6150.0449.2249.9849.9885,000
Apr 24, 202449.5749.7749.4049.7549.7547,400
Apr 23, 202449.6249.9549.4949.7149.7135,500
Apr 22, 202449.9150.3749.6350.0950.0945,500
Apr 19, 202450.1250.3649.8950.0550.0521,600
Apr 18, 202450.4350.4949.8850.0850.0822,400
Apr 17, 202450.3350.5749.9750.0850.0819,000
Apr 16, 202450.1350.2849.8250.0350.0331,900
Apr 15, 202451.1151.3350.2150.4050.4040,400
Apr 12, 202451.4951.4950.4650.6350.6343,700
Apr 11, 202451.7051.7451.3051.6351.6317,500
Apr 10, 202451.6451.8751.3951.6251.6249,500
Apr 09, 202452.4852.6652.0352.4652.4635,400
Apr 08, 202452.3052.3652.1652.2352.2389,900
Apr 05, 202451.8452.2351.7352.2052.2018,900
Apr 04, 202452.6552.7751.6351.7651.7650,300
Apr 03, 202451.9252.3651.9252.3652.3628,100
Apr 02, 202452.1052.1051.7551.9751.9735,400
Apr 01, 202452.5652.5652.1352.2652.2632,800
Mar 28, 202452.2752.5052.1852.3752.3740,600
Mar 27, 202451.5552.2051.5352.2052.2034,000
Mar 26, 202451.4951.5451.3751.3851.3828,900
Mar 25, 202451.3051.5551.3051.4151.4129,300
Mar 22, 202451.6551.6651.3451.3751.3719,900
Mar 21, 202451.5551.7451.4051.6751.6719,300
Mar 20, 202450.7351.5350.7051.4051.4041,100
Mar 19, 202450.6450.8550.5750.8250.8231,300
Mar 18, 202450.9051.1150.7250.7250.7220,600
Mar 15, 202450.5050.8650.5050.7050.7020,800
Mar 15, 20240.207 Dividend
Mar 14, 202451.1551.1550.5850.8150.6030,600
Mar 13, 202450.9151.4750.9151.2050.9953,300
Mar 12, 202450.9550.9650.6550.8850.6724,700
Mar 11, 202450.5751.1050.4850.9150.7036,500
Mar 08, 202450.9750.9950.5250.5250.3147,200
Mar 07, 202450.5150.9350.5150.7850.5720,000
Mar 06, 202450.0150.2049.9850.1149.9121,600
Mar 05, 202449.8550.1049.5449.7149.5120,800
Mar 04, 202449.7550.0949.7550.0049.8024,700
Mar 01, 202449.5549.7849.4649.7149.5132,000
Feb 29, 202449.3749.5649.2349.4249.2224,900
Feb 28, 202448.8949.3248.8449.0948.8927,700
Feb 27, 202449.0049.1448.9449.0648.8635,100
Feb 26, 202448.9849.0448.8148.9048.7027,800
Feb 23, 202448.9149.1848.8549.1448.9427,500
Feb 22, 202448.4548.8748.4548.8748.6734,000
Feb 21, 202447.9648.3847.9648.3848.1828,100
Feb 20, 202448.0648.1747.9748.0347.8328,400
Feb 16, 202448.2448.6048.2148.2248.0238,200
Feb 15, 202447.3748.1447.3748.0847.8822,200
Feb 14, 202447.0047.2146.7847.1246.9320,100
Feb 13, 202446.9947.0946.4146.7446.5526,300
Feb 12, 202447.1847.7847.1847.5847.3925,500
Feb 09, 202446.9347.1146.8247.1146.9227,200
Feb 08, 202447.0647.0646.6747.0046.8122,100
Feb 07, 202446.8247.0846.8047.0246.8329,900
Feb 06, 202446.3146.7446.3146.6746.4850,600
Feb 05, 202446.4346.4345.8346.0845.8949,400
Feb 02, 202447.0447.3446.6747.1746.9838,100
Feb 01, 202447.2547.4746.8747.4747.2850,700
Jan 31, 202447.4647.4846.7446.7446.5525,300
Jan 30, 202447.1047.5547.1047.3747.1831,800
Jan 29, 202446.9347.2546.7247.2547.0648,800
Jan 26, 202446.9647.2046.8446.9246.7323,000
Jan 25, 202446.7246.8946.4746.8846.6939,900
Jan 24, 202447.1147.1246.4446.4646.2719,300
Jan 23, 202447.0847.2946.9147.0346.8474,200
Jan 22, 202446.6046.9746.6046.9246.7340,800
Jan 19, 202446.5646.7046.2746.7046.5128,200
Jan 18, 202446.5046.6346.2046.5846.3927,200
Jan 17, 202446.3246.4946.2146.3846.1958,000
Jan 16, 202447.0347.0346.6246.7546.5644,000
Jan 12, 202447.5447.6847.1547.3247.1326,200
Jan 11, 202447.4847.4846.9847.3147.1258,600
Jan 10, 202447.5047.5047.1947.4547.2642,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...