Quantcast

Fidelity MSCI Industrials Index ETF Historical Stock Prices

(ETF)
FIDU 
$37.22
*  
0.16
0.43%
Get FIDU Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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 37.50 37.6127 37.09 37.22 72,433
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
10/16/2018 37.89 38.43 37.73 38.42 806,171
10/15/2018 37.58 37.978 37.58 37.73 109,207
10/12/2018 38.08 38.1 37.25 37.62 100,706
10/11/2018 38.16 38.4899 37.37 37.48 360,796
10/10/2018 39.6 39.61 38.37 38.38 189,474
10/09/2018 40.23 40.23 39.7169 39.74 285,762
10/08/2018 40.2 40.33 39.91 40.29 59,536
10/05/2018 40.53 40.65 40 40.26 64,228
10/04/2018 40.61 40.7275 40.25 40.49 60,066
10/03/2018 40.62 40.8822 40.6 40.67 78,139
10/02/2018 40.47 40.59 40.35 40.49 118,079
10/01/2018 40.63 40.7383 40.3265 40.43 303,022
09/28/2018 40.15 40.3 40.07 40.21 49,433
09/27/2018 40.26 40.3901 40.1538 40.22 22,307
09/26/2018 40.3 40.4615 40.17 40.1761 42,226
09/25/2018 40.51 40.51 40.28 40.29 58,976
09/24/2018 40.8 40.8 40.32 40.41 75,881
09/21/2018 40.93 41.02 40.85 40.85 63,944
09/20/2018 41.04 41.154 40.8204 40.9572 53,800
09/19/2018 40.89 41.12 40.8249 40.8605 67,274
09/18/2018 40.69 40.99 40.569 40.95 61,855
09/17/2018 40.65 40.75 40.57 40.6 200,520
09/14/2018 40.48 40.6774 40.41 40.6539 51,911
09/13/2018 40.43 40.5835 40.32 40.41 54,201
09/12/2018 40.09 40.38 39.96 40.2697 53,173
09/11/2018 40.07 40.27 39.94 40.15 28,216
09/10/2018 40.13 40.32 40.1276 40.17 54,136
09/07/2018 40 40.12 39.7603 39.98 75,475
09/06/2018 40 40.219 39.9722 40.11 55,000
09/05/2018 39.68 39.98 39.59 39.98 40,254
09/04/2018 39.62 39.74 39.47 39.68 141,545
08/31/2018 39.65 39.8 39.57 39.76 51,072
08/30/2018 39.92 39.988 39.6699 39.7297 70,253
08/29/2018 39.93 40.065 39.8774 40 81,176
08/28/2018 40.14 40.14 39.9096 39.93 54,019
08/27/2018 39.72 40.05 39.72 39.995 84,095
08/24/2018 39.47 39.5897 39.4056 39.55 41,817
08/23/2018 39.49 39.549 39.33 39.39 50,121
08/22/2018 39.8 39.8 39.5297 39.57 118,690
08/21/2018 39.6 39.919 39.6 39.88 75,587
08/20/2018 39.35 39.62 39.35 39.52 59,425
08/17/2018 39.03 39.3699 39.03 39.32 52,543
08/16/2018 38.86 39.16 38.72 39.05 81,716
08/15/2018 38.63 38.66 38.23 38.62 97,044
08/14/2018 38.67 38.9899 38.6501 38.849 57,933
08/13/2018 38.87 38.9011 38.45 38.59 148,306
08/10/2018 38.9 38.975 38.69 38.82 51,402
08/09/2018 39.29 39.3399 39.061 39.08 58,548
08/08/2018 39.37 39.375 39.21 39.27 31,991
08/07/2018 39.31 39.52 39.31 39.4467 44,595
08/06/2018 39.08 39.1997 38.9701 39.19 93,259
08/03/2018 39.02 39.105 38.86 39.07 68,842
08/02/2018 38.79 39.1 38.76 39.05 74,013
08/01/2018 39.47 39.47 38.96 39.07 109,445
07/31/2018 38.89 39.5416 38.89 39.49 781,987
07/30/2018 39.03 39.23 38.64 38.64 319,285
07/27/2018 39.14 39.2 38.8397 39.02 56,385
07/26/2018 38.82 39.141 38.81 39.08 69,181
07/25/2018 38.2 38.81 38.1246 38.81 82,316
07/24/2018 38.31 38.57 38.16 38.32 113,883
07/23/2018 38.33 38.3499 38.1745 38.2 40,027
07/20/2018 38.37 38.579 38.31 38.43 36,665
07/19/2018 38.27 38.54 38.19 38.48 46,161
*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