Yahoo

Mail

Singapore markets open in 3 hours 21 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,350.78
-92.77(-0.14%)
CMC Crypto 200
1,426.91
+12.15(+0.86%)

Fidelity MSCI Materials Index ETF (FMAT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.71

-0.38

(-0.77%)

At close: 03:59PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	49.62	49.95	49.49	49.71	49.71	35,492
22 Apr 2024	49.91	50.37	49.63	50.09	50.09	45,500
19 Apr 2024	50.12	50.36	49.89	50.05	50.05	21,600
18 Apr 2024	50.43	50.49	49.88	50.08	50.08	22,400
17 Apr 2024	50.33	50.57	49.97	50.08	50.08	19,000
16 Apr 2024	50.13	50.28	49.82	50.03	50.03	31,900
15 Apr 2024	51.11	51.33	50.21	50.40	50.40	40,400
12 Apr 2024	51.49	51.49	50.46	50.63	50.63	43,700
11 Apr 2024	51.70	51.74	51.30	51.63	51.63	17,500
10 Apr 2024	51.64	51.87	51.39	51.62	51.62	49,500
09 Apr 2024	52.48	52.66	52.03	52.46	52.46	35,400
08 Apr 2024	52.30	52.36	52.16	52.23	52.23	89,900
05 Apr 2024	51.84	52.23	51.73	52.20	52.20	18,900
04 Apr 2024	52.65	52.77	51.63	51.76	51.76	50,300
03 Apr 2024	51.92	52.36	51.92	52.36	52.36	28,100
02 Apr 2024	52.10	52.10	51.75	51.97	51.97	35,400
01 Apr 2024	52.56	52.56	52.13	52.26	52.26	32,800
28 Mar 2024	52.27	52.50	52.18	52.37	52.37	40,600
27 Mar 2024	51.55	52.20	51.53	52.20	52.20	34,000
26 Mar 2024	51.49	51.54	51.37	51.38	51.38	28,900
25 Mar 2024	51.30	51.55	51.30	51.41	51.41	29,300
22 Mar 2024	51.65	51.66	51.34	51.37	51.37	19,900
21 Mar 2024	51.55	51.74	51.40	51.67	51.67	19,300
20 Mar 2024	50.73	51.53	50.70	51.40	51.40	41,100
19 Mar 2024	50.64	50.85	50.57	50.82	50.82	31,300
18 Mar 2024	50.90	51.11	50.72	50.72	50.72	20,600
15 Mar 2024	50.50	50.86	50.50	50.70	50.70	20,800
15 Mar 2024	0.207 Dividend
14 Mar 2024	51.15	51.15	50.58	50.81	50.60	30,600
13 Mar 2024	50.91	51.47	50.91	51.20	50.99	53,300
12 Mar 2024	50.95	50.96	50.65	50.88	50.67	24,700
11 Mar 2024	50.57	51.10	50.48	50.91	50.70	36,500
08 Mar 2024	50.97	50.99	50.52	50.52	50.31	47,200
07 Mar 2024	50.51	50.93	50.51	50.78	50.57	20,000
06 Mar 2024	50.01	50.20	49.98	50.11	49.91	21,600
05 Mar 2024	49.85	50.10	49.54	49.71	49.51	20,800
04 Mar 2024	49.75	50.09	49.75	50.00	49.80	24,700
01 Mar 2024	49.55	49.78	49.46	49.71	49.51	32,000
29 Feb 2024	49.37	49.56	49.23	49.42	49.22	24,900
28 Feb 2024	48.89	49.32	48.84	49.09	48.89	27,700
27 Feb 2024	49.00	49.14	48.94	49.06	48.86	35,100
26 Feb 2024	48.98	49.04	48.81	48.90	48.70	27,800
23 Feb 2024	48.91	49.18	48.85	49.14	48.94	27,500
22 Feb 2024	48.45	48.87	48.45	48.87	48.67	34,000
21 Feb 2024	47.96	48.38	47.96	48.38	48.18	28,100
20 Feb 2024	48.06	48.17	47.97	48.03	47.83	28,400
16 Feb 2024	48.24	48.60	48.21	48.22	48.02	38,200
15 Feb 2024	47.37	48.14	47.37	48.08	47.88	22,200
14 Feb 2024	47.00	47.21	46.78	47.12	46.93	20,100
13 Feb 2024	46.99	47.09	46.41	46.74	46.55	26,300
12 Feb 2024	47.18	47.78	47.18	47.58	47.39	25,500
09 Feb 2024	46.93	47.11	46.82	47.11	46.92	27,200
08 Feb 2024	47.06	47.06	46.67	47.00	46.81	22,100
07 Feb 2024	46.82	47.08	46.80	47.02	46.83	29,900
06 Feb 2024	46.31	46.74	46.31	46.67	46.48	50,600
05 Feb 2024	46.43	46.43	45.83	46.08	45.89	49,400
02 Feb 2024	47.04	47.34	46.67	47.17	46.98	38,100
01 Feb 2024	47.25	47.47	46.87	47.47	47.28	50,700
31 Jan 2024	47.46	47.48	46.74	46.74	46.55	25,300
30 Jan 2024	47.10	47.55	47.10	47.37	47.18	31,800
29 Jan 2024	46.93	47.25	46.72	47.25	47.06	48,800
26 Jan 2024	46.96	47.20	46.84	46.92	46.73	23,000
25 Jan 2024	46.72	46.89	46.47	46.88	46.69	39,900
24 Jan 2024	47.11	47.12	46.44	46.46	46.27	19,300
23 Jan 2024	47.08	47.29	46.91	47.03	46.84	74,200
22 Jan 2024	46.60	46.97	46.60	46.92	46.73	40,800
19 Jan 2024	46.56	46.70	46.27	46.70	46.51	28,200
18 Jan 2024	46.50	46.63	46.20	46.58	46.39	27,200
17 Jan 2024	46.32	46.49	46.21	46.38	46.19	58,000
16 Jan 2024	47.03	47.03	46.62	46.75	46.56	44,000
12 Jan 2024	47.54	47.68	47.15	47.32	47.13	26,200
11 Jan 2024	47.48	47.48	46.98	47.31	47.12	58,600
10 Jan 2024	47.50	47.50	47.19	47.45	47.26	42,200
09 Jan 2024	47.78	47.78	47.41	47.53	47.34	80,500
08 Jan 2024	47.71	48.08	47.46	48.08	47.88	33,100
05 Jan 2024	47.58	48.11	47.58	47.84	47.65	21,900
04 Jan 2024	47.80	48.00	47.68	47.73	47.54	24,800
03 Jan 2024	48.05	48.19	47.64	47.89	47.69	47,400
02 Jan 2024	48.36	48.70	48.26	48.56	48.36	21,700
29 Dec 2023	48.86	48.92	48.64	48.74	48.54	13,700
28 Dec 2023	49.04	49.16	48.94	48.99	48.79	25,400
27 Dec 2023	49.11	49.25	49.01	49.21	49.01	39,000
26 Dec 2023	48.84	49.18	48.80	49.06	48.86	23,900
22 Dec 2023	48.66	48.93	48.60	48.80	48.60	30,100
21 Dec 2023	48.30	48.47	48.12	48.47	48.27	90,300
20 Dec 2023	48.59	48.68	47.91	47.91	47.71	83,400
19 Dec 2023	48.38	48.72	48.38	48.67	48.47	58,500
18 Dec 2023	48.32	48.32	48.06	48.10	47.90	55,400
15 Dec 2023	47.91	48.18	47.77	47.92	47.72	41,000
15 Dec 2023	0.214 Dividend
14 Dec 2023	47.67	48.49	47.67	48.23	47.82	57,600
13 Dec 2023	46.22	47.35	46.19	47.34	46.94	60,000
12 Dec 2023	46.73	46.73	46.45	46.55	46.15	65,200
11 Dec 2023	46.04	46.46	46.00	46.45	46.06	62,700
08 Dec 2023	45.98	46.42	45.98	46.18	45.79	76,300
07 Dec 2023	45.82	46.08	45.82	46.08	45.69	29,600
06 Dec 2023	45.94	46.10	45.70	45.73	45.34	46,800
05 Dec 2023	46.23	46.30	45.73	45.79	45.40	39,900
04 Dec 2023	46.49	46.87	46.42	46.43	46.04	82,200
01 Dec 2023	46.31	47.00	46.31	46.87	46.47	76,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,350.78-92.77(-0.14%)

CMC Crypto 2001,426.91+12.15(+0.86%)

Fidelity MSCI Materials Index ETF (FMAT)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,350.78
-92.77(-0.14%)

CMC Crypto 200
1,426.91
+12.15(+0.86%)