Fidelity Utilities MSCI ETF (NY: FUTY )

42.42 +0.35 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.98 44.19 42.98 44.13 119,099 +1.07(+2.48%)
Nov 29, 2022 43.23 43.23 42.86 43.06 95,946 -0.34(-0.79%)
Nov 28, 2022 43.64 43.64 43.23 43.40 210,409 -0.49(-1.11%)
Nov 25, 2022 43.70 43.99 43.70 43.89 121,207 +0.28(+0.63%)
Nov 23, 2022 43.15 43.61 43.02 43.61 102,391 +0.45(+1.04%)
Nov 22, 2022 42.97 43.37 42.89 43.17 126,840 +0.37(+0.87%)
Nov 21, 2022 42.48 42.88 42.48 42.79 190,032 +0.25(+0.58%)
Nov 18, 2022 41.95 42.61 41.95 42.55 206,694 +0.88(+2.11%)
Nov 17, 2022 41.98 41.98 41.48 41.67 185,457 -0.73(-1.73%)
Nov 16, 2022 42.08 42.58 42.08 42.40 235,510 +0.34(+0.82%)
Nov 15, 2022 41.95 42.33 41.57 42.06 232,016 +0.46(+1.10%)
Nov 14, 2022 42.01 42.29 41.59 41.60 270,536 -0.46(-1.09%)
Nov 11, 2022 42.65 42.65 41.72 42.06 199,947 -0.45(-1.05%)
Nov 10, 2022 41.73 42.60 41.27 42.51 283,500 +1.88(+4.62%)
Nov 09, 2022 40.72 41.09 40.55 40.63 227,431 -0.31(-0.75%)
Nov 08, 2022 40.73 41.18 40.59 40.93 211,437 +0.30(+0.73%)
Nov 07, 2022 41.40 41.40 40.03 40.64 263,072 -0.74(-1.80%)
Nov 04, 2022 41.36 41.57 40.71 41.38 212,109 +0.24(+0.58%)
Nov 03, 2022 40.69 41.48 40.36 41.14 230,075 +0.17(+0.42%)
Nov 02, 2022 41.36 40.95 40.97 525,774 -0.44(-1.06%)
Nov 01, 2022 41.56 41.63 41.10 41.41 336,289 +0.12(+0.30%)
Oct 31, 2022 41.47 41.63 41.09 41.29 273,386 -0.34(-0.82%)
Oct 28, 2022 40.62 41.70 40.62 41.63 226,277 +1.12(+2.75%)
Oct 27, 2022 40.37 40.96 40.37 40.51 248,093 +0.31(+0.78%)
Oct 26, 2022 40.29 40.61 40.05 40.20 292,303 -0.01(-0.02%)
Oct 25, 2022 39.51 40.30 39.48 40.21 221,054 +0.82(+2.08%)
Oct 24, 2022 39.30 39.70 39.00 39.39 299,603 +0.30(+0.76%)
Oct 21, 2022 38.47 39.36 38.28 39.09 325,714 +0.71(+1.84%)
Oct 20, 2022 39.36 39.36 38.22 38.39 519,993 -0.98(-2.49%)
Oct 19, 2022 39.40 39.63 39.05 39.37 446,938 -0.50(-1.24%)
Oct 18, 2022 39.75 40.09 39.52 39.87 429,955 +0.71(+1.80%)
Oct 17, 2022 38.95 39.55 38.90 39.16 386,723 +0.79(+2.06%)
Oct 14, 2022 39.25 39.56 38.17 38.37 320,318 -0.56(-1.44%)
Oct 13, 2022 37.46 39.05 37.32 38.93 546,102 +0.95(+2.51%)
Oct 12, 2022 39.25 39.25 37.96 37.98 366,314 -1.25(-3.18%)
Oct 11, 2022 39.17 39.72 39.00 39.23 1,791,846 -0.08(-0.19%)
Oct 10, 2022 39.27 39.76 39.27 39.30 270,115 +0.07(+0.17%)
Oct 07, 2022 39.99 40.05 39.02 39.24 454,088 -0.87(-2.16%)
Oct 06, 2022 41.22 41.22 40.06 40.10 505,133 -1.31(-3.15%)
Oct 05, 2022 41.88 41.88 40.95 41.41 802,292 -0.94(-2.23%)
Oct 04, 2022 41.76 42.36 41.56 42.35 511,094 +0.91(+2.19%)
Oct 03, 2022 40.74 41.68 40.66 41.45 435,797 +1.19(+2.96%)
Sep 30, 2022 41.10 41.31 40.19 40.26 291,876 -0.79(-1.93%)
Sep 29, 2022 42.47 42.60 40.96 41.05 351,990 -1.67(-3.91%)
Sep 28, 2022 42.61 42.96 42.17 42.72 301,406 +0.50(+1.17%)
Sep 27, 2022 43.17 43.32 42.02 42.22 1,799,961 -0.78(-1.82%)
Sep 26, 2022 43.81 43.91 42.55 43.00 402,343 -0.98(-2.23%)
Sep 23, 2022 44.20 44.20 43.44 43.99 310,015 -0.55(-1.24%)
Sep 22, 2022 44.71 44.81 44.32 44.54 323,832 -0.19(-0.43%)
Sep 21, 2022 45.60 45.92 44.71 44.73 211,776 -0.59(-1.30%)
Sep 20, 2022 45.73 45.73 45.03 45.32 562,331 -0.67(-1.45%)
Sep 19, 2022 45.17 46.00 45.14 45.99 187,291 +0.61(+1.34%)
Sep 16, 2022 45.45 45.66 45.32 45.38 226,633 -0.16(-0.34%)
Sep 15, 2022 46.26 46.26 45.45 45.53 157,860 -1.14(-2.43%)
Sep 14, 2022 46.34 46.89 46.28 46.67 657,637 +0.39(+0.84%)
Sep 13, 2022 47.05 47.19 46.05 46.28 205,479 -1.24(-2.61%)
Sep 12, 2022 47.15 47.57 47.06 47.52 293,958 +0.46(+0.99%)
Sep 09, 2022 47.14 47.30 46.77 47.06 283,637 +0.18(+0.38%)
Sep 08, 2022 46.72 47.16 46.66 46.88 169,963 -0.03(-0.06%)
Sep 07, 2022 45.64 46.95 45.64 46.91 193,120 +1.41(+3.10%)
Sep 06, 2022 45.68 46.11 45.42 45.50 218,387 +0.04(+0.08%)
Sep 02, 2022 46.12 46.45 45.33 45.46 352,770 -0.47(-1.03%)
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.