Fidelity Utilities MSCI ETF (NY: FUTY )

44.83 USD +0.24 (+0.54%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 44.39 44.96 44.39 44.59 100,841 +0.19(+0.43%)
Jan 18, 2022 44.65 44.65 44.11 44.40 246,382 -0.58(-1.29%)
Jan 14, 2022 44.98 0 -0.20(-0.44%)
Jan 13, 2022 45.06 45.35 44.98 45.18 2,024,820 +0.13(+0.29%)
Jan 12, 2022 44.84 45.11 44.63 45.05 2,104,413 +0.17(+0.38%)
Jan 11, 2022 45.25 45.42 44.56 44.88 326,406 -0.37(-0.82%)
Jan 10, 2022 45.56 45.58 45.06 45.25 307,901 -0.33(-0.72%)
Jan 07, 2022 45.20 45.77 44.90 45.58 303,122 +0.36(+0.80%)
Jan 06, 2022 45.71 45.82 45.17 45.22 267,391 -0.43(-0.94%)
Jan 05, 2022 45.78 46.19 45.65 45.65 107,934 -0.12(-0.26%)
Jan 04, 2022 45.99 46.30 45.75 45.77 254,603 -0.13(-0.28%)
Jan 03, 2022 46.32 46.32 45.38 45.90 167,333 -0.42(-0.91%)
Dec 31, 2021 46.07 46.47 45.98 46.32 546,124 +0.16(+0.35%)
Dec 30, 2021 46.07 46.19 45.83 46.16 88,944 +0.19(+0.41%)
Dec 29, 2021 45.78 46.00 45.68 45.97 135,568 +0.25(+0.55%)
Dec 28, 2021 45.42 45.73 45.40 45.72 87,010 +0.37(+0.82%)
Dec 27, 2021 45.09 45.35 45.00 45.35 102,617 +0.23(+0.51%)
Dec 23, 2021 45.16 45.31 45.10 45.12 78,132 -0.03(-0.07%)
Dec 22, 2021 44.87 45.17 44.78 45.15 122,034 +0.21(+0.47%)
Dec 21, 2021 45.08 45.36 44.73 44.94 120,514 +0.01(+0.02%)
Dec 20, 2021 44.65 44.99 44.20 44.93 171,758 -0.05(-0.11%)
Dec 17, 2021 45.52 45.56 44.90 44.98 99,668 -0.90(-1.96%)
Dec 16, 2021 45.76 46.18 45.64 45.88 136,906 +0.20(+0.44%)
Dec 15, 2021 45.03 45.73 44.98 45.68 95,718 +0.70(+1.56%)
Dec 14, 2021 45.24 45.35 44.77 44.98 89,107 -0.27(-0.60%)
Dec 13, 2021 44.72 45.46 44.72 45.25 112,459 +0.51(+1.14%)
Dec 10, 2021 44.67 44.91 44.62 44.74 84,399 +0.22(+0.49%)
Dec 09, 2021 44.65 44.74 44.25 44.52 113,308 -0.12(-0.27%)
Dec 08, 2021 44.68 44.88 44.38 44.64 106,691 +0.01(+0.02%)
Dec 07, 2021 44.48 44.73 44.22 44.63 104,660 +0.31(+0.70%)
Dec 06, 2021 43.85 44.71 43.85 44.32 119,889 +0.74(+1.70%)
Dec 03, 2021 43.37 43.60 42.87 43.58 82,204 +0.33(+0.76%)
Dec 02, 2021 42.84 43.58 42.84 43.25 77,994 +0.60(+1.41%)
Dec 01, 2021 42.80 43.70 42.63 42.65 108,888 +0.09(+0.21%)
Nov 30, 2021 43.68 43.68 42.56 42.56 91,521 -1.29(-2.94%)
Nov 29, 2021 43.52 43.96 43.27 43.85 77,592 +0.58(+1.34%)
Nov 26, 2021 43.68 43.88 43.14 43.27 57,948 -0.69(-1.57%)
Nov 24, 2021 44.00 44.07 43.75 43.96 85,036 -0.03(-0.07%)
Nov 23, 2021 43.87 44.17 43.74 43.99 129,615 +0.06(+0.14%)
Nov 22, 2021 43.54 44.17 43.54 43.93 166,887 +0.29(+0.66%)
Nov 19, 2021 43.39 43.74 43.38 43.64 56,735 +0.25(+0.58%)
Nov 18, 2021 43.53 43.38 43.24 43.39 79,719 -0.21(-0.48%)
Nov 17, 2021 43.50 43.66 43.27 43.60 278,687 +0.05(+0.11%)
Nov 16, 2021 43.85 43.90 43.55 43.55 207,481 -0.25(-0.57%)
Nov 15, 2021 43.44 43.80 43.35 43.80 106,432 +0.56(+1.30%)
Nov 12, 2021 43.31 43.39 43.08 43.24 71,028 -0.04(-0.09%)
Nov 11, 2021 43.52 43.52 43.08 43.28 124,865 -0.20(-0.46%)
Nov 10, 2021 43.15 43.53 43.48 105,359 +0.31(+0.72%)
Nov 09, 2021 42.97 43.27 42.92 43.17 97,729 +0.21(+0.49%)
Nov 08, 2021 43.60 43.64 42.73 42.96 112,137 -0.60(-1.38%)
Nov 05, 2021 43.23 43.73 43.23 43.56 57,407 +0.39(+0.90%)
Nov 04, 2021 43.32 43.40 42.74 43.17 102,715 -0.23(-0.53%)
Nov 03, 2021 43.42 43.55 43.04 43.40 111,451 -0.08(-0.18%)
Nov 02, 2021 43.60 43.60 43.16 43.48 154,473 -0.03(-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.