Fidelity MSCI Industrial Index ETF (FIDU)
NYSEARCA: FIDU · Real-Time Price · USD
71.79
+0.34 (0.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 71.93 | 72.01 | 71.39 | 71.45 | 71.45 | -0.44% | 31,508 |
| Sep 24, 2024 | 71.59 | 71.78 | 71.44 | 71.77 | 71.77 | 0.46% | 38,661 |
| Sep 23, 2024 | 71.15 | 71.53 | 71.02 | 71.44 | 71.44 | 0.65% | 45,340 |
| Sep 20, 2024 | 70.96 | 71.09 | 70.60 | 70.98 | 70.98 | -1.02% | 28,323 |
| Sep 19, 2024 | 71.58 | 71.73 | 71.10 | 71.71 | 71.49 | 2.08% | 40,714 |
| Sep 18, 2024 | 70.44 | 71.09 | 70.22 | 70.25 | 70.03 | -0.13% | 28,163 |
| Sep 17, 2024 | 70.12 | 70.63 | 70.04 | 70.34 | 70.12 | 0.54% | 37,863 |
| Sep 16, 2024 | 69.80 | 70.07 | 69.55 | 69.96 | 69.75 | 0.55% | 22,561 |
| Sep 13, 2024 | 69.14 | 69.79 | 69.12 | 69.58 | 69.37 | 1.18% | 30,091 |
| Sep 12, 2024 | 67.90 | 68.77 | 67.90 | 68.77 | 68.56 | 0.87% | 63,420 |
| Sep 11, 2024 | 67.70 | 68.21 | 66.44 | 68.18 | 67.97 | 0.34% | 73,538 |
| Sep 10, 2024 | 68.02 | 68.02 | 67.39 | 67.95 | 67.74 | 0.34% | 30,149 |
| Sep 9, 2024 | 67.41 | 68.05 | 67.41 | 67.72 | 67.51 | 1.20% | 34,083 |
| Sep 6, 2024 | 67.73 | 68.16 | 66.79 | 66.92 | 66.71 | -1.04% | 38,931 |
| Sep 5, 2024 | 68.30 | 68.30 | 67.30 | 67.62 | 67.41 | -1.27% | 47,762 |
| Sep 4, 2024 | 68.43 | 68.81 | 68.25 | 68.49 | 68.28 | -0.07% | 1,935,227 |
| Sep 3, 2024 | 70.03 | 70.03 | 68.27 | 68.54 | 68.33 | -2.45% | 84,364 |
| Aug 30, 2024 | 69.81 | 70.37 | 69.35 | 70.26 | 70.04 | 1.04% | 40,802 |
| Aug 29, 2024 | 69.42 | 70.19 | 69.10 | 69.54 | 69.33 | 0.56% | 124,055 |
| Aug 28, 2024 | 69.20 | 69.57 | 68.85 | 69.15 | 68.94 | -0.14% | 25,884 |
| Aug 27, 2024 | 69.22 | 69.32 | 68.90 | 69.25 | 69.04 | -0.16% | 55,521 |
| Aug 26, 2024 | 69.58 | 69.88 | 69.27 | 69.36 | 69.15 | -0.09% | 40,877 |
| Aug 23, 2024 | 68.74 | 69.50 | 68.69 | 69.42 | 69.21 | 1.36% | 29,131 |
| Aug 22, 2024 | 68.72 | 68.83 | 68.33 | 68.49 | 68.28 | -0.25% | 38,778 |
| Aug 21, 2024 | 68.37 | 68.73 | 68.23 | 68.66 | 68.45 | 0.84% | 33,549 |
| Aug 20, 2024 | 68.37 | 68.39 | 67.89 | 68.09 | 67.88 | -0.41% | 45,298 |
| Aug 19, 2024 | 68.06 | 68.37 | 67.98 | 68.37 | 68.16 | 0.71% | 26,872 |
| Aug 16, 2024 | 67.96 | 68.12 | 67.70 | 67.89 | 67.68 | -0.35% | 53,133 |
| Aug 15, 2024 | 67.83 | 68.22 | 67.60 | 68.13 | 67.92 | 1.49% | 48,124 |
| Aug 14, 2024 | 66.93 | 67.18 | 66.72 | 67.13 | 66.92 | 0.54% | 49,358 |
| Aug 13, 2024 | 66.26 | 66.85 | 65.95 | 66.77 | 66.56 | 1.20% | 52,975 |
| Aug 12, 2024 | 66.42 | 66.42 | 65.92 | 65.98 | 65.78 | -0.69% | 62,528 |
| Aug 9, 2024 | 66.37 | 66.50 | 65.89 | 66.44 | 66.24 | 0.08% | 30,427 |
| Aug 8, 2024 | 65.52 | 66.47 | 65.49 | 66.39 | 66.19 | 2.22% | 31,564 |
| Aug 7, 2024 | 66.12 | 66.43 | 64.95 | 64.95 | 64.75 | -0.69% | 48,380 |
| Aug 6, 2024 | 65.01 | 66.33 | 64.98 | 65.40 | 65.20 | 1.05% | 51,985 |
| Aug 5, 2024 | 64.07 | 65.42 | 63.70 | 64.72 | 64.52 | -2.03% | 96,683 |
| Aug 2, 2024 | 66.72 | 66.75 | 65.32 | 66.06 | 65.86 | -2.31% | 100,323 |
| Aug 1, 2024 | 68.96 | 69.38 | 67.17 | 67.62 | 67.41 | -2.04% | 130,379 |
| Jul 31, 2024 | 69.09 | 69.77 | 68.71 | 69.03 | 68.82 | 1.28% | 52,369 |
| Jul 30, 2024 | 68.31 | 68.68 | 67.96 | 68.16 | 67.95 | 0.09% | 42,470 |
| Jul 29, 2024 | 68.49 | 68.56 | 67.92 | 68.10 | 67.89 | -0.21% | 57,047 |
| Jul 26, 2024 | 67.86 | 68.65 | 67.86 | 68.24 | 68.03 | 1.77% | 59,646 |
| Jul 25, 2024 | 66.70 | 68.10 | 66.70 | 67.05 | 66.84 | 0.75% | 45,841 |
| Jul 24, 2024 | 67.77 | 67.77 | 66.44 | 66.55 | 66.34 | -2.29% | 59,791 |
| Jul 23, 2024 | 67.82 | 68.35 | 67.80 | 68.11 | 67.90 | 0.04% | 62,558 |
| Jul 22, 2024 | 67.69 | 68.08 | 67.08 | 68.08 | 67.87 | 1.26% | 54,246 |
| Jul 19, 2024 | 67.90 | 67.90 | 67.13 | 67.23 | 67.02 | -0.68% | 25,901 |
| Jul 18, 2024 | 68.20 | 68.97 | 67.59 | 67.69 | 67.48 | -0.81% | 73,586 |
| Jul 17, 2024 | 68.89 | 69.07 | 68.21 | 68.24 | 68.03 | -1.46% | 55,290 |
| Jul 16, 2024 | 67.71 | 69.29 | 67.71 | 69.25 | 69.04 | 2.71% | 109,263 |
| Jul 15, 2024 | 67.17 | 67.74 | 67.01 | 67.42 | 67.21 | 0.94% | 97,570 |
| Jul 12, 2024 | 66.67 | 67.20 | 66.61 | 66.79 | 66.58 | 0.77% | 49,223 |
| Jul 11, 2024 | 65.58 | 66.48 | 65.58 | 66.28 | 66.08 | 1.52% | 48,571 |
| Jul 10, 2024 | 64.69 | 65.29 | 64.67 | 65.29 | 65.09 | 1.01% | 99,893 |
| Jul 9, 2024 | 65.00 | 65.09 | 64.62 | 64.64 | 64.44 | -0.66% | 301,323 |
| Jul 8, 2024 | 65.05 | 65.40 | 64.88 | 65.07 | 64.87 | 0.25% | 48,016 |
| Jul 5, 2024 | 65.17 | 65.17 | 64.45 | 64.91 | 64.71 | -0.37% | 50,205 |
| Jul 3, 2024 | 64.91 | 65.42 | 64.87 | 65.15 | 64.95 | 0.29% | 36,174 |
| Jul 2, 2024 | 64.41 | 64.96 | 64.41 | 64.96 | 64.76 | 0.67% | 70,583 |
| Jul 1, 2024 | 65.54 | 65.54 | 64.45 | 64.53 | 64.33 | -1.28% | 91,856 |
| Jun 28, 2024 | 65.54 | 65.94 | 64.95 | 65.37 | 65.17 | 0.15% | 40,121 |
| Jun 27, 2024 | 65.22 | 65.36 | 65.05 | 65.27 | 65.07 | 0.23% | 38,598 |
| Jun 26, 2024 | 65.28 | 65.28 | 64.95 | 65.12 | 64.92 | -0.50% | 45,471 |
| Jun 25, 2024 | 65.84 | 65.84 | 65.06 | 65.45 | 65.25 | -0.82% | 107,049 |
| Jun 24, 2024 | 65.86 | 66.48 | 65.80 | 65.99 | 65.79 | 0.47% | 61,295 |
| Jun 21, 2024 | 65.87 | 65.87 | 65.09 | 65.68 | 65.48 | -0.45% | 38,816 |
| Jun 20, 2024 | 65.99 | 66.24 | 65.74 | 65.98 | 65.57 | -0.05% | 164,453 |
| Jun 18, 2024 | 65.68 | 66.06 | 65.56 | 66.01 | 65.60 | 0.50% | 126,230 |
| Jun 17, 2024 | 64.72 | 65.74 | 64.72 | 65.68 | 65.27 | 1.06% | 118,246 |
| Jun 14, 2024 | 65.23 | 65.23 | 64.27 | 64.99 | 64.58 | -1.07% | 51,561 |
| Jun 13, 2024 | 66.06 | 66.06 | 65.22 | 65.69 | 65.28 | -0.68% | 31,059 |
| Jun 12, 2024 | 66.16 | 66.63 | 66.01 | 66.14 | 65.73 | 1.13% | 43,326 |
| Jun 11, 2024 | 65.45 | 65.45 | 64.90 | 65.40 | 64.99 | -0.41% | 59,129 |
| Jun 10, 2024 | 65.33 | 65.72 | 65.33 | 65.67 | 65.26 | 0.29% | 26,397 |
| Jun 7, 2024 | 65.44 | 65.86 | 65.25 | 65.48 | 65.07 | -0.12% | 44,447 |
| Jun 6, 2024 | 66.00 | 66.01 | 65.30 | 65.56 | 65.15 | -0.70% | 50,499 |
| Jun 5, 2024 | 65.59 | 66.02 | 65.26 | 66.02 | 65.61 | 1.18% | 48,587 |
| Jun 4, 2024 | 65.47 | 65.56 | 64.94 | 65.25 | 64.84 | -0.61% | 52,964 |
| Jun 3, 2024 | 66.68 | 66.68 | 65.03 | 65.65 | 65.24 | -1.17% | 120,245 |
| May 31, 2024 | 65.88 | 66.43 | 65.32 | 66.43 | 66.02 | 1.05% | 75,302 |
| May 30, 2024 | 65.48 | 65.82 | 65.39 | 65.74 | 65.33 | 0.72% | 43,349 |
| May 29, 2024 | 65.53 | 65.67 | 65.24 | 65.27 | 64.86 | -1.36% | 50,421 |
| May 28, 2024 | 67.12 | 67.12 | 65.99 | 66.17 | 65.76 | -1.25% | 44,270 |
| May 24, 2024 | 66.76 | 67.11 | 66.59 | 67.01 | 66.59 | 0.63% | 39,169 |
| May 23, 2024 | 67.50 | 67.50 | 66.43 | 66.59 | 66.17 | -1.14% | 153,236 |
| May 22, 2024 | 67.24 | 67.55 | 67.00 | 67.36 | 66.94 | 0.06% | 35,161 |
| May 21, 2024 | 67.32 | 67.32 | 67.10 | 67.32 | 66.90 | -0.22% | 36,341 |
| May 20, 2024 | 67.37 | 67.64 | 67.24 | 67.47 | 67.05 | 0.34% | 35,546 |
| May 17, 2024 | 67.37 | 67.37 | 66.96 | 67.24 | 66.82 | 0.12% | 32,886 |
| May 16, 2024 | 67.67 | 67.67 | 67.16 | 67.16 | 66.74 | -0.90% | 66,138 |
| May 15, 2024 | 67.56 | 67.77 | 67.54 | 67.77 | 67.35 | 0.76% | 99,150 |
| May 14, 2024 | 67.36 | 67.41 | 67.09 | 67.26 | 66.84 | 0.18% | 42,515 |
| May 13, 2024 | 67.73 | 67.73 | 67.10 | 67.14 | 66.72 | -0.47% | 71,535 |
| May 10, 2024 | 67.71 | 67.71 | 67.33 | 67.46 | 67.04 | 0.06% | 53,102 |
| May 9, 2024 | 66.85 | 67.42 | 66.81 | 67.42 | 67.00 | 1.02% | 48,841 |
| May 8, 2024 | 66.39 | 66.79 | 66.39 | 66.74 | 66.32 | -0.03% | 50,995 |
| May 7, 2024 | 66.77 | 66.96 | 66.65 | 66.76 | 66.34 | 0.26% | 55,918 |
| May 6, 2024 | 66.28 | 66.64 | 66.28 | 66.59 | 66.17 | 1.14% | 71,136 |
| May 3, 2024 | 65.97 | 66.14 | 65.65 | 65.84 | 65.43 | 0.77% | 62,589 |