Quantcast

Fidelity MSCI Utilities Index ETF Historical Stock Prices

(ETF)
FUTY 
$35.86
*  
0.06
0.17%
Get FUTY Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading FUTY now


Community Rating:
View:    FUTY 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 35.80 35.91 35.7149 35.86 51,056
09/18/2018 35.9 35.91 35.7149 35.86 51,056
09/17/2018 35.79 35.9525 35.74 35.92 74,843
09/14/2018 35.9 35.9 35.54 35.8 63,883
09/13/2018 35.7 35.99 35.53 35.98 58,307
09/12/2018 35.71 35.8964 35.6599 35.71 49,933
09/11/2018 35.81 35.8769 35.6715 35.73 57,503
09/10/2018 35.75 35.9137 35.7 35.82 44,848
09/07/2018 35.87 35.87 35.571 35.62 83,157
09/06/2018 35.87 36.15 35.8 36.04 78,114
09/05/2018 35.38 35.8347 35.38 35.8347 143,185
09/04/2018 35.29 35.57 35.29 35.39 108,754
08/31/2018 35.47 35.56 35.13 35.26 56,591
08/30/2018 35.41 35.5465 35.29 35.4 41,496
08/29/2018 35.2 35.3569 35.17 35.343 108,278
08/28/2018 35.18 35.2297 35.0414 35.0848 58,696
08/27/2018 35.45 35.52 35.05 35.18 151,188
08/24/2018 35.24 35.45 35.1297 35.41 79,747
08/23/2018 35.33 35.5 35.23 35.29 72,615
08/22/2018 35.58 35.5955 35.2001 35.3 70,809
08/21/2018 35.73 35.78 35.4901 35.57 83,942
08/20/2018 36 36.05 35.75 35.7947 79,988
08/17/2018 35.75 36.07 35.6816 35.92 189,427
08/16/2018 35.33 35.77 35.2946 35.77 164,570
08/15/2018 35.16 35.57 35.1363 35.32 156,009
08/14/2018 35.06 35.22 34.97 35.09 65,428
08/13/2018 35.02 35.04 34.8306 34.97 56,557
08/10/2018 35.11 35.3893 34.94 34.94 67,922
08/09/2018 34.95 35.12 34.85 35.09 50,477
08/08/2018 34.99 35 34.8142 34.93 40,004
08/07/2018 35.11 35.12 34.8432 35.09 95,787
08/06/2018 35.11 35.3 35.08 35.1235 83,693
08/03/2018 34.8 35.1449 34.7 35.06 97,286
08/02/2018 34.54 34.8 34.4 34.73 219,658
08/01/2018 34.7 34.7 34.281 34.59 71,590
07/31/2018 34.61 34.8651 34.53 34.85 883,644
07/30/2018 34.63 34.63 34.39 34.48 185,463
07/27/2018 34.82 34.9532 34.55 34.67 31,630
07/26/2018 34.57 34.89 34.57 34.83 52,635
07/25/2018 34.35 34.6 34.32 34.42 87,806
07/24/2018 34.24 34.431 33.806 34.37 61,552
07/23/2018 34.5 34.5499 34.16 34.2949 73,951
07/20/2018 34.73 34.73 34.29 34.5 61,832
07/19/2018 34.49 34.91 34.49 34.75 70,764
07/18/2018 34.53 34.53 34.26 34.41 62,994
07/17/2018 34.69 34.71 34.551 34.57 73,857
07/16/2018 34.61 34.67 34.45 34.62 247,559
07/13/2018 34.67 34.68 34.43 34.65 58,088
07/12/2018 34.68 34.68 34.4565 34.63 187,639
07/11/2018 34.36 34.68 34.3591 34.65 66,090
07/10/2018 33.93 34.4952 33.72 34.34 193,434
07/09/2018 35.1 35.1 33.9036 34 355,331
07/06/2018 34.86 35.12 34.82 35.0768 83,865
07/05/2018 34.65 34.81 34.495 34.81 206,718
07/03/2018 34.48 34.81 34.39 34.62 90,735
07/02/2018 34.24 34.51 34.14 34.49 104,363
06/29/2018 34.2 34.39 33.99 34.25 92,290
06/28/2018 34.27 34.5 34.17 34.22 141,102
06/27/2018 34.11 34.28 33.992 34.22 67,704
06/26/2018 34.02 34.2599 33.95 34.07 137,674
06/25/2018 33.62 34.11 33.62 34.06 131,698
06/22/2018 33.36 33.62 33.3 33.55 70,445
06/21/2018 33.24 33.49 33.17 33.35 48,181
06/20/2018 33.27 33.3 33.11 33.24 53,118
06/19/2018 32.86 33.2678 32.86 33.22 86,544
06/18/2018 32.71 32.929 32.67 32.87 33,770
*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