Fidelity MSCI Utilities Index ETF (FUTY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

44.27

+0.41

(+0.93%)

At close: 04:00PM EDT

44.00

-0.27

(-0.61%)

After hours:

04:34PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	44.19	44.33	43.88	44.27	44.27	109,055
May 02, 2024	43.79	43.95	43.48	43.86	43.86	70,200
May 01, 2024	43.09	44.01	42.95	43.59	43.59	159,500
Apr 30, 2024	43.15	43.42	42.84	43.10	43.10	92,300
Apr 29, 2024	43.00	43.39	43.00	43.34	43.34	90,300
Apr 26, 2024	43.17	43.21	42.69	42.69	42.69	86,800
Apr 25, 2024	42.84	43.31	42.59	43.16	43.16	210,500
Apr 24, 2024	42.42	43.17	42.22	43.04	43.04	114,900
Apr 23, 2024	42.46	43.00	42.43	42.78	42.78	121,900
Apr 22, 2024	42.18	42.68	41.93	42.54	42.54	134,400
Apr 19, 2024	41.59	42.24	41.59	42.17	42.17	128,700
Apr 18, 2024	41.40	41.62	41.20	41.50	41.50	114,000
Apr 17, 2024	40.74	41.40	40.67	41.30	41.30	124,600
Apr 16, 2024	40.96	40.96	40.34	40.50	40.50	132,600
Apr 15, 2024	41.67	41.86	40.88	41.06	41.06	91,000
Apr 12, 2024	41.80	41.93	41.26	41.44	41.44	88,200
Apr 11, 2024	42.02	42.08	41.47	41.78	41.78	92,700
Apr 10, 2024	41.78	41.98	41.48	41.82	41.82	131,500
Apr 09, 2024	42.52	42.72	42.34	42.60	42.60	114,700
Apr 08, 2024	42.15	42.46	42.09	42.43	42.43	86,600
Apr 05, 2024	41.76	42.22	41.59	42.15	42.15	89,800
Apr 04, 2024	42.38	42.53	41.71	41.96	41.96	191,100
Apr 03, 2024	42.21	42.34	41.94	42.08	42.08	88,000
Apr 02, 2024	42.07	42.43	42.05	42.22	42.22	80,700
Apr 01, 2024	42.46	42.46	41.93	42.17	42.17	96,200
Mar 28, 2024	42.04	42.47	42.01	42.42	42.42	106,100
Mar 27, 2024	41.24	42.09	41.24	42.07	42.07	176,800
Mar 26, 2024	41.52	41.61	40.95	40.96	40.96	87,400
Mar 25, 2024	41.29	41.48	41.25	41.44	41.44	78,500
Mar 22, 2024	41.43	41.52	41.21	41.25	41.25	98,300
Mar 21, 2024	41.38	41.65	41.21	41.21	41.21	150,700
Mar 20, 2024	41.03	41.40	40.99	41.24	41.24	302,800
Mar 19, 2024	40.83	41.16	40.76	41.10	41.10	167,300
Mar 18, 2024	40.64	41.00	40.41	40.73	40.73	135,100
Mar 15, 2024	40.46	40.82	40.39	40.58	40.58	124,500
Mar 15, 2024	0.385 Dividend
Mar 14, 2024	41.13	41.24	40.67	40.95	40.57	195,900
Mar 13, 2024	41.28	41.63	41.22	41.28	40.89	143,000
Mar 12, 2024	41.28	41.33	40.77	41.03	40.64	153,400
Mar 11, 2024	41.19	41.51	41.01	41.38	40.99	176,000
Mar 08, 2024	41.26	41.35	40.90	41.20	40.81	190,000
Mar 07, 2024	41.16	41.24	41.06	41.11	40.72	169,300
Mar 06, 2024	40.68	41.04	40.67	40.86	40.48	175,300
Mar 05, 2024	40.64	41.33	40.29	40.44	40.06	305,800
Mar 04, 2024	39.70	40.61	39.70	40.56	40.18	205,300
Mar 01, 2024	39.90	40.00	39.36	39.87	39.50	256,800
Feb 29, 2024	40.23	40.42	39.89	40.08	39.70	150,800
Feb 28, 2024	39.79	40.07	39.77	40.01	39.63	188,000
Feb 27, 2024	39.35	39.91	39.25	39.90	39.52	183,500
Feb 26, 2024	39.76	39.76	39.08	39.13	38.76	177,700
Feb 23, 2024	39.69	40.09	39.65	39.92	39.54	127,500
Feb 22, 2024	39.78	39.83	39.37	39.66	39.29	196,900
Feb 21, 2024	39.66	40.05	39.60	40.00	39.62	147,700
Feb 20, 2024	39.44	39.96	39.41	39.49	39.12	190,200
Feb 16, 2024	39.36	39.71	39.15	39.52	39.15	293,500
Feb 15, 2024	38.98	39.58	38.98	39.56	39.19	338,700
Feb 14, 2024	38.76	38.96	38.60	38.87	38.50	2,752,600
Feb 13, 2024	39.09	39.21	38.17	38.66	38.30	3,142,700
Feb 12, 2024	38.85	39.39	38.81	39.36	38.99	208,300
Feb 09, 2024	38.66	38.92	38.56	38.88	38.51	497,600
Feb 08, 2024	38.88	38.88	38.39	38.71	38.35	252,600
Feb 07, 2024	39.05	39.16	38.76	38.96	38.59	232,600
Feb 06, 2024	38.76	39.04	38.64	38.95	38.58	499,100
Feb 05, 2024	39.27	39.27	38.77	38.80	38.44	280,000
Feb 02, 2024	39.87	40.00	39.35	39.63	39.26	275,500
Feb 01, 2024	39.44	40.32	39.27	40.32	39.94	232,700
Jan 31, 2024	39.89	40.12	39.31	39.52	39.15	452,200
Jan 30, 2024	39.63	39.87	39.31	39.66	39.29	209,500
Jan 29, 2024	39.40	39.81	39.23	39.70	39.33	151,800
Jan 26, 2024	39.44	39.55	39.29	39.41	39.04	161,400
Jan 25, 2024	39.04	39.33	38.79	39.33	38.96	244,200
Jan 24, 2024	39.38	39.52	38.56	38.61	38.25	213,000
Jan 23, 2024	39.17	39.31	38.99	39.17	38.80	193,800
Jan 22, 2024	39.23	39.55	38.95	39.09	38.72	313,000
Jan 19, 2024	39.30	39.36	38.99	39.26	38.89	244,700
Jan 18, 2024	39.55	39.55	39.07	39.26	38.89	316,300
Jan 17, 2024	40.02	40.35	39.39	39.69	39.32	245,100
Jan 16, 2024	40.53	40.61	40.17	40.26	39.88	313,200
Jan 12, 2024	40.77	40.91	40.60	40.75	40.37	314,200
Jan 11, 2024	41.34	41.34	40.39	40.52	40.14	1,339,300
Jan 10, 2024	41.52	41.65	41.34	41.46	41.07	265,900
Jan 09, 2024	41.64	41.65	41.40	41.49	41.10	224,700
Jan 08, 2024	41.45	41.84	41.31	41.83	41.44	314,200
Jan 05, 2024	41.28	41.74	41.17	41.50	41.11	233,200
Jan 04, 2024	41.58	41.77	41.35	41.40	41.01	127,600
Jan 03, 2024	41.31	41.62	41.15	41.54	41.15	204,700
Jan 02, 2024	40.66	41.50	40.60	41.40	41.01	315,800
Dec 29, 2023	40.87	40.94	40.60	40.86	40.48	259,500
Dec 28, 2023	40.50	40.98	40.50	40.93	40.55	237,700
Dec 27, 2023	40.70	40.75	40.50	40.64	40.26	276,400
Dec 26, 2023	40.48	40.84	40.39	40.72	40.34	213,900
Dec 22, 2023	40.38	40.83	40.38	40.47	40.09	372,600
Dec 21, 2023	40.32	40.54	40.02	40.31	39.93	273,200
Dec 20, 2023	41.02	41.02	40.19	40.20	39.82	252,600
Dec 19, 2023	40.82	41.05	40.75	41.01	40.62	342,700
Dec 18, 2023	40.91	41.12	40.64	40.74	40.36	340,300
Dec 15, 2023	41.40	41.40	40.54	40.82	40.44	367,200
Dec 15, 2023	0.293 Dividend
Dec 14, 2023	42.51	42.83	41.76	41.84	41.16	495,000
Dec 13, 2023	40.78	42.31	40.61	42.29	41.60	311,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,158.07+802.43(+0.93%)

Fidelity MSCI Utilities Index ETF (FUTY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,158.07
+802.43(+0.93%)