Quantcast

Fidelity MSCI Industrials Index ETF Historical Stock Prices

(ETF)
FIDU 
$35.13
*  
0.58
1.68%
Get FIDU Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading FIDU now


Community Rating:
View:    FIDU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.55 35.28 34.43 35.13 107,050
01/17/2019 34.43 35.28 34.43 35.13 107,250
01/16/2019 34.48 34.6899 34.48 34.55 68,213
01/15/2019 34.55 34.6245 34.3 34.4799 42,652
01/14/2019 34.33 34.74 34.3001 34.57 79,090
01/11/2019 34.48 34.65 34.32 34.65 36,846
01/10/2019 34.03 34.68 34.03 34.67 56,715
01/09/2019 34.12 34.33 33.99 34.1893 61,602
01/08/2019 33.91 34.032 33.64 33.94 221,119
01/07/2019 33.25 33.64 33.0557 33.42 77,119
01/04/2019 32.46 33.1952 32.46 33.18 373,050
01/03/2019 32.65 32.65 31.8501 31.99 84,027
01/02/2019 32.22 32.9 32.146 32.8184 35,306
12/31/2018 32.58 32.76 32.38 32.76 120,436
12/28/2018 32.56 32.85 32.31 32.41 179,352
12/27/2018 31.59 32.5 31.2901 32.5 228,813
12/26/2018 30.78 32.1 30.5 32.1 207,540
12/24/2018 31.32 31.38 30.66 30.66 112,796
12/21/2018 32.23 32.5 31.56 31.58 263,203
12/20/2018 32.74 32.98 31.9968 32.3 388,554
12/19/2018 33.49 34.11 32.71 32.9 96,024
12/18/2018 33.69 33.9799 33.4 33.54 65,450
12/17/2018 33.88 34.0699 33.2 33.39 165,935
12/14/2018 34.06 34.42 33.86 33.96 64,428
12/13/2018 34.84 34.84 34.34 34.42 58,392
12/12/2018 34.82 35.0592 34.575 34.575 91,716
12/11/2018 35.09 35.1666 34.16 34.38 69,161
12/10/2018 34.51 34.6591 33.88 34.5812 95,564
12/07/2018 35.35 35.5993 34.4201 34.54 67,744
12/06/2018 35.06 35.42 34.4162 35.4 326,824
12/04/2018 37.19 37.19 35.6401 35.67 197,525
12/03/2018 37.55 37.7999 37.1 37.27 93,007
11/30/2018 36.45 36.91 36.4 36.85 50,701
11/29/2018 36.51 36.7098 36.2744 36.52 28,986
11/28/2018 35.84 36.56 35.63 36.55 50,326
11/27/2018 35.65 35.69 35.4 35.67 58,780
11/26/2018 35.78 35.9843 35.5697 35.84 57,811
11/23/2018 35.35 35.7446 35.35 35.5 10,949
11/21/2018 35.49 35.845 35.448 35.59 78,965
11/20/2018 35.58 35.687 35.18 35.3 198,020
11/19/2018 36.61 36.61 35.9501 36.11 52,217
11/16/2018 36.53 36.77 36.38 36.67 47,537
11/15/2018 35.91 36.8498 35.8485 36.66 71,361
11/14/2018 36.57 36.76 35.97 36.2 108,902
11/13/2018 36.22 36.79 36.1621 36.34 282,469
11/12/2018 36.95 36.95 36.17 36.19 75,080
11/09/2018 37.13 37.1688 36.72 36.97 60,384
11/08/2018 37.34 37.5362 37.2297 37.37 59,591
11/07/2018 37.19 37.45 36.7954 37.45 125,345
11/06/2018 36.44 36.87 36.44 36.85 75,265
11/05/2018 36.37 36.621 36.25 36.48 123,083
11/02/2018 36.65 36.79 36.1497 36.33 139,717
11/01/2018 35.85 36.44 35.77 36.37 245,000
10/31/2018 35.74 36.05 35.68 35.68 61,443
10/30/2018 34.58 35.4003 34.5565 35.39 174,776
10/29/2018 35.65 35.77 34.25 34.67 322,807
10/26/2018 35.12 35.57 34.73 35.21 121,844
10/25/2018 35.41 35.75 35.3288 35.53 231,771
10/24/2018 36.53 36.6139 35.1711 35.21 176,205
10/23/2018 36.35 36.72 35.96 36.48 312,053
10/22/2018 37.25 37.286 36.96 37.07 205,650
10/19/2018 37.47 37.6127 37.09 37.22 72,608
10/18/2018 37.89 37.9401 37.24 37.38 67,467
10/17/2018 38.41 38.41 37.9097 38.11 72,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio