Fidelity Industrials MSCI ETF (NY: FIDU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	75.63	76.45	75.52	76.30	67,499	+0.73(+0.97%)
Nov 07, 2024	76.07	76.07	75.43	75.57	73,282	-0.26(-0.34%)
Nov 06, 2024	75.08	75.94	74.67	75.83	92,225	+2.96(+4.06%)
Nov 05, 2024	71.80	72.87	71.80	72.87	68,835	+1.27(+1.77%)
Nov 04, 2024	71.58	72.10	71.47	71.60	44,119	+0.02(+0.03%)
Nov 01, 2024	71.77	72.24	71.54	71.58	420,619	+0.16(+0.22%)
Oct 31, 2024	71.81	71.87	71.25	71.42	36,097	-0.78(-1.08%)
Oct 30, 2024	72.02	72.64	71.97	72.20	21,906	-0.12(-0.17%)
Oct 29, 2024	72.16	72.57	71.89	72.32	28,311	-0.10(-0.14%)
Oct 28, 2024	72.36	72.62	72.36	72.42	33,328	+0.28(+0.39%)
Oct 25, 2024	72.56	72.69	71.95	72.14	40,059	-0.12(-0.17%)
Oct 24, 2024	72.58	72.58	72.04	72.26	34,503	-0.34(-0.47%)
Oct 23, 2024	72.79	73.01	72.41	72.60	33,459	-0.34(-0.47%)
Oct 22, 2024	73.38	73.38	72.56	72.94	37,795	-0.79(-1.07%)
Oct 21, 2024	74.10	74.22	73.49	73.73	109,269	-0.35(-0.47%)
Oct 18, 2024	74.16	74.16	73.84	74.08	40,225	+0.03(+0.04%)
Oct 17, 2024	74.28	74.28	73.85	74.05	31,511	-0.12(-0.16%)
Oct 16, 2024	73.80	74.30	73.80	74.17	44,720	+0.61(+0.83%)
Oct 15, 2024	74.15	74.16	73.51	73.56	35,661	-0.49(-0.66%)
Oct 14, 2024	73.65	74.12	73.39	74.05	90,772	+0.42(+0.57%)
Oct 11, 2024	72.50	73.64	72.50	73.63	36,774	+1.30(+1.80%)
Oct 10, 2024	72.44	72.46	72.08	72.33	35,500	-0.44(-0.60%)
Oct 09, 2024	72.25	72.86	72.14	72.77	32,883	+0.63(+0.87%)
Oct 08, 2024	72.22	72.28	71.90	72.14	33,140	+0.06(+0.08%)
Oct 07, 2024	71.86	72.24	71.67	72.08	31,631	-0.10(-0.14%)
Oct 04, 2024	72.15	72.19	71.51	72.18	45,593	+0.51(+0.71%)
Oct 03, 2024	71.84	71.87	71.40	71.67	40,053	-0.40(-0.56%)
Oct 02, 2024	71.97	72.30	71.60	72.07	33,329	-0.04(-0.06%)
Oct 01, 2024	72.11	72.37	71.55	72.11	44,536	-0.06(-0.08%)
Sep 30, 2024	71.85	72.21	71.42	72.17	78,870	+0.25(+0.35%)
Sep 27, 2024	72.07	72.34	71.73	71.92	52,162	+0.13(+0.18%)
Sep 26, 2024	72.06	72.22	71.70	71.79	35,088	+0.34(+0.48%)
Sep 25, 2024	71.93	72.01	71.39	71.45	31,508	-0.32(-0.44%)
Sep 24, 2024	71.59	71.78	71.44	71.77	38,661	+0.33(+0.46%)
Sep 23, 2024	71.15	71.53	71.02	71.44	45,340	+0.46(+0.65%)
Sep 20, 2024	70.96	71.09	70.60	70.98	28,323	-0.51(-0.71%)
Sep 19, 2024	71.36	71.51	70.88	71.49	40,799	+1.46(+2.08%)
Sep 18, 2024	70.22	70.87	70.00	70.03	28,249	-0.09(-0.13%)
Sep 17, 2024	69.90	70.41	69.83	70.12	37,979	+0.37(+0.54%)
Sep 16, 2024	69.59	69.86	69.34	69.75	22,630	+0.38(+0.55%)
Sep 13, 2024	68.93	69.58	68.91	69.37	30,183	+0.81(+1.18%)
Sep 12, 2024	67.69	68.56	67.69	68.56	63,615	+0.59(+0.87%)
Sep 11, 2024	67.49	68.00	66.24	67.97	73,764	+0.23(+0.34%)
Sep 10, 2024	67.81	67.81	67.18	67.74	30,241	+0.23(+0.34%)
Sep 09, 2024	67.20	67.84	67.20	67.51	34,187	+0.80(+1.20%)
Sep 06, 2024	67.52	67.95	66.59	66.71	39,050	-0.70(-1.04%)
Sep 05, 2024	68.09	68.09	67.09	67.41	47,908	-0.87(-1.27%)
Sep 04, 2024	68.22	68.60	68.04	68.28	1,941,198	-0.05(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.