Fidelity MSCI Industrials Index (FIDU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 1.05783761506 | 72.79 | 73.71 | 72.56 | 61796 | 73.13263909 | SP |
| 4 | 2.16 | 3.02521008403 | 71.4 | 75.6495 | 71.09 | 74981 | 73.51237399 | SP |
| 12 | -0.33 | -0.446609825416 | 73.89 | 77.5921 | 69.45 | 71551 | 73.44190352 | SP |
| 26 | 7.14 | 10.7497741644 | 66.42 | 77.5921 | 65.92 | 75917 | 71.74788308 | SP |
| 52 | 10.68 | 16.9847328244 | 62.88 | 77.5921 | 61.7111 | 79006 | 68.67442672 | SP |
| 156 | 20.85 | 39.5560614684 | 52.71 | 77.5921 | 43.51 | 75207 | 58.05395465 | SP |
| 260 | 30.16 | 69.4930875576 | 43.4 | 77.5921 | 24.75 | 89567 | 52.07321409 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 73.62 | 0.56 | 0.77 | 73.55 | 73.71 | 73.16 | 40650 |
| 1738971000 | 73.06 | -0.29 | -0.40 | 73.62 | 73.68 | 72.87 | 90997 |
| 1738884600 | 73.35 | 0.28 | 0.38 | 73.14 | 73.39 | 72.76 | 66560 |
| 1738798200 | 73.07 | 0.25 | 0.34 | 73.05 | 73.31 | 72.56 | 31258 |
| 1738711800 | 72.82 | -0.03 | -0.04 | 72.79 | 73.17 | 72.6801 | 83062 |
| 1738625400 | 72.85 | -0.8 | -1.09 | 72.17 | 73.32 | 71.8968 | 107290 |
| 1738366200 | 73.65 | -0.33 | -0.45 | 74.15 | 74.38 | 73.491 | 69410 |
| 1738279800 | 73.98 | 0.75 | 1.02 | 73.25 | 74.2551 | 73.25 | 46777 |
| 1738193400 | 73.23 | -0.14 | -0.19 | 73.49 | 73.9748 | 73.14 | 47148 |
| 1738107000 | 73.37 | -0.39 | -0.53 | 73.96 | 73.98 | 73.15 | 57625 |
| 1738020600 | 73.76 | -1.4 | -1.86 | 74 | 74.22 | 73.525 | 79721 |
| 1737761400 | 75.16 | 0.12 | 0.16 | 75.55 | 75.6495 | 75.0701 | 71002 |
| 1737675000 | 75.04 | 0 | 0.00 | 75.04 | 75.04 | 75.04 | 0 |
| 1737588600 | 75.04 | -0.1 | -0.13 | 75.42 | 75.42 | 74.9001 | 71984 |
| 1737502200 | 75.14 | 1.54 | 2.09 | 74.26 | 75.14 | 74.26 | 100846 |
| 1737156600 | 73.6 | 0.38 | 0.52 | 73.76 | 73.84 | 73.33 | 154015 |
| 1737070200 | 73.22 | 0.83 | 1.15 | 72.57 | 73.2977 | 72.57 | 102273 |
| 1736983800 | 72.39 | 0.65 | 0.91 | 73.02 | 73.08 | 72.265 | 58143 |
| 1736897400 | 71.74 | 0.91 | 1.28 | 71.4 | 71.8593 | 71.09 | 81789 |
| 1736811000 | 70.835 | 0.75 | 1.08 | 69.5 | 70.85 | 69.45 | 43918 |
| 1736551800 | 70.08 | -0.88 | -1.24 | 70.4 | 70.4 | 69.8034 | 100739 |
| 1736379000 | 70.96 | 0.25 | 0.35 | 70.44 | 70.96 | 70 | 69469 |
| 1736292600 | 70.71 | -0.22 | -0.31 | 71.07 | 71.13 | 70.39 | 105685 |
| 1736206200 | 70.93 | -0.08 | -0.11 | 71.43 | 71.6 | 70.802 | 74430 |
| 1735947000 | 71.01 | 1.03 | 1.47 | 70.28 | 71.0532 | 70.19 | 59011 |
| 1735860600 | 69.98 | -0.33 | -0.47 | 70.81 | 70.9241 | 69.735 | 92865 |
| 1735687800 | 70.31 | -0.04 | -0.06 | 70.57 | 70.65 | 70.0931 | 60591 |
| 1735601400 | 70.35 | -0.65 | -0.92 | 70.28 | 70.59 | 69.56 | 111584 |
| 1735342200 | 71 | -0.6 | -0.84 | 71.23 | 71.53 | 70.53 | 50974 |
| 1735255800 | 71.6 | 0.24 | 0.34 | 71.28 | 71.6801 | 71.1 | 49129 |
| 1735077840 | 71.36 | 0.44 | 0.62 | 70.95 | 71.43 | 70.722 | 31012 |
| 1734996600 | 70.92 | -0.07 | -0.10 | 70.81 | 70.9718 | 70.3644 | 105303 |
| 1734737400 | 70.99 | 0.38 | 0.54 | 70.06 | 71.4615 | 70 | 60989 |
| 1734651000 | 70.61 | -0.23 | -0.32 | 71.36 | 71.665 | 70.61 | 67649 |
| 1734564600 | 70.84 | -2.25 | -3.08 | 73.13 | 73.3551 | 70.84 | 57512 |
| 1734478200 | 73.09 | -0.76 | -1.03 | 73.48 | 73.516 | 72.8984 | 94708 |
| 1734391800 | 73.85 | 0.05 | 0.07 | 73.74 | 74.11 | 73.605 | 40395 |
| 1734132600 | 73.8 | -0.31 | -0.42 | 74.05 | 74.1262 | 73.71 | 41796 |
| 1734046200 | 74.11 | -0.49 | -0.66 | 74.64 | 74.64 | 74.02 | 69754 |
| 1733959800 | 74.6 | 0.03 | 0.04 | 75.02 | 75.02 | 74.56 | 39413 |
| 1733873400 | 74.57 | -0.39 | -0.52 | 74.8 | 74.92 | 74.2048 | 50917 |
| 1733787000 | 74.96 | -0.54 | -0.72 | 75.75 | 75.75 | 74.83 | 120497 |
| 1733527800 | 75.5 | -0.23 | -0.30 | 76.09 | 76.1698 | 75.4001 | 47031 |
| 1733441400 | 75.73 | -0.87 | -1.14 | 76.7 | 76.7 | 75.69 | 110943 |
| 1733355000 | 76.6 | 0.3 | 0.39 | 76.45 | 76.65 | 76.215 | 61134 |
| 1733268600 | 76.3 | -0.55 | -0.72 | 76.89 | 76.89 | 76.085 | 197346 |
| 1733182200 | 76.85 | -0.54 | -0.70 | 77.38 | 77.4 | 76.68 | 96879 |
| 1732917840 | 77.39 | 0.41 | 0.53 | 77.21 | 77.47 | 77.21 | 20477 |
| 1732750200 | 76.98 | -0.29 | -0.38 | 77.37 | 77.5921 | 76.8501 | 60951 |
| 1732663800 | 77.27 | -0.05 | -0.06 | 77.2 | 77.3347 | 76.8401 | 58342 |
| 1732577400 | 77.32 | 0.77 | 1.01 | 77.1 | 77.4376 | 77.03 | 76443 |
| 1732318200 | 76.55 | 0.94 | 1.24 | 75.83 | 76.6598 | 75.8101 | 67848 |
| 1732231800 | 75.61 | 1.08 | 1.45 | 74.89 | 75.8199 | 74.65 | 59472 |
| 1732145400 | 74.53 | 0.07 | 0.09 | 74.56 | 74.6 | 73.95 | 64489 |
| 1732059000 | 74.46 | 0.09 | 0.12 | 73.89 | 74.5553 | 73.69 | 52715 |
| 1731972600 | 74.37 | 0.07 | 0.09 | 74.42 | 74.6699 | 74.14 | 52761 |
| 1731713400 | 74.3 | -0.51 | -0.68 | 74.57 | 74.8887 | 74.1801 | 58065 |
| 1731627000 | 74.81 | -1.34 | -1.76 | 76.15 | 76.15 | 74.78 | 66854 |
| 1731540600 | 76.15 | 0.07 | 0.09 | 76.34 | 76.7043 | 76.1343 | 59642 |
| 1731454200 | 76.08 | -0.89 | -1.16 | 76.97 | 76.97 | 75.8301 | 53593 |
| 1731367800 | 76.97 | 0.67 | 0.88 | 76.82 | 77.17 | 76.76 | 122166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
