Quantcast

Fidelity MSCI Utilities Index ETF Historical Stock Prices

(ETF)
FUTY 
$35.9
*  
0.38
1.05%
Get FUTY Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading FUTY now


Community Rating:
 
 
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 14-AUG-2018 TO 14-NOV-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 35.96 36.18 35.82 35.90 97,204
11/14/2018 36.12 36.18 35.82 35.9 97,354
11/13/2018 36.15 36.34 35.94 36.28 778,534
11/12/2018 35.9 36.48 35.68 36.14 119,038
11/09/2018 36 36.29 35.9 36.12 321,736
11/08/2018 36.17 36.24 35.766 36.06 212,570
11/07/2018 35.95 36.17 35.7218 36.17 119,792
11/06/2018 35.41 35.76 35.41 35.76 201,035
11/05/2018 35.13 35.5532 35.13 35.42 358,517
11/02/2018 35.24 35.28 34.75 34.94 133,652
11/01/2018 35.34 35.34 34.949 35.11 463,445
10/31/2018 35.53 35.57 35.068 35.25 160,200
10/30/2018 35.61 35.8632 35.2775 35.65 694,320
10/29/2018 35.19 35.6838 35.19 35.54 137,817
10/26/2018 35.98 35.98 34.86 35.12 348,562
10/25/2018 36.12 36.12 35.5643 35.72 189,453
10/24/2018 35.64 36.4499 35.5504 36.24 197,480
10/23/2018 35.73 35.91 35.35 35.5 247,959
10/22/2018 36.01 36.02 35.66 35.73 160,280
10/19/2018 35.46 36.1099 35.46 35.93 131,869
10/18/2018 35.44 35.6197 35.2561 35.43 64,753
10/17/2018 35.45 35.4551 35.18 35.41 62,905
10/16/2018 35.06 35.62 34.95 35.44 550,780
10/15/2018 34.88 35.25 34.88 35.02 81,323
10/12/2018 34.95 35 34.62 34.88 102,263
10/11/2018 35.82 35.82 34.83 34.95 221,866
10/10/2018 35.83 36.2003 35.63 35.67 222,542
10/09/2018 35.72 36.0299 35.66 35.85 354,941
10/08/2018 35.47 35.92 35.4034 35.72 414,835
10/05/2018 34.87 35.5 34.85 35.4 87,313
10/04/2018 34.71 34.94 34.44 34.91 84,684
10/03/2018 35.1 35.25 34.5 34.73 124,830
10/02/2018 34.8 35.1999 34.72 35.13 231,096
10/01/2018 34.74 34.74 34.6149 34.72 51,366
09/28/2018 34.42 34.83 34.42 34.82 38,874
09/27/2018 34.04 34.4706 34.04 34.32 40,531
09/26/2018 34.43 34.4799 33.9701 33.98 169,617
09/25/2018 34.73 34.73 34.2901 34.36 110,631
09/24/2018 35 35.03 34.76 34.76 65,980
09/21/2018 34.89 35.18 34.7337 35.05 62,951
09/20/2018 35.12 35.21 34.84 35.1969 93,912
09/19/2018 35.87 35.87 34.94 35.12 158,321
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
*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