Fidelity MSCI Materials Index (FMAT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.228975853455 | 48.04 | 48.52 | 47.545 | 81870 | 47.91381286 | SP |
| 4 | -4.92 | -9.30936613056 | 52.85 | 52.85 | 47.545 | 78506 | 49.27122457 | SP |
| 12 | -6.28 | -11.5845784911 | 54.21 | 55.2839 | 47.545 | 50254 | 51.47567725 | SP |
| 26 | -1.34 | -2.7197077329 | 49.27 | 55.2839 | 47.545 | 41628 | 51.56616285 | SP |
| 52 | 0.22 | 0.461119262209 | 47.71 | 55.2839 | 45.83 | 39450 | 50.71861253 | SP |
| 156 | -1.95 | -3.90938251804 | 49.88 | 55.2839 | 37.43 | 60397 | 46.5804634 | SP |
| 260 | 14.64 | 43.9771703214 | 33.29 | 55.2839 | 20.76 | 72422 | 43.9110142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 47.93 | -0.08 | -0.17 | 48.02 | 48.37 | 47.645 | 56413 |
| 1736206200 | 48.01 | 0.3 | 0.64 | 48.2 | 48.4399 | 47.95 | 88282 |
| 1735947000 | 47.7055 | 0.02 | 0.03 | 47.73 | 47.8597 | 47.545 | 43613 |
| 1735860600 | 47.69 | -0.5 | -1.04 | 48.29 | 48.52 | 47.64 | 107953 |
| 1735687800 | 48.19 | 0.27 | 0.56 | 48.04 | 48.31 | 47.93 | 88748 |
| 1735601400 | 47.92 | -0.66 | -1.36 | 48.31 | 48.31 | 47.705 | 109452 |
| 1735342200 | 48.58 | -0.27 | -0.55 | 48.55 | 49 | 48.34 | 43395 |
| 1735255800 | 48.85 | -0.08 | -0.15 | 48.73 | 49.01 | 48.63 | 58719 |
| 1735077840 | 48.925 | 0.27 | 0.57 | 48.75 | 48.94 | 48.49 | 29119 |
| 1734996600 | 48.65 | -0.01 | -0.02 | 48.62 | 48.68 | 48.22 | 110161 |
| 1734737400 | 48.66 | 0.3 | 0.62 | 48 | 48.93 | 48 | 90630 |
| 1734651000 | 48.36 | -0.52 | -1.06 | 49.04 | 49.27 | 48.355 | 101390 |
| 1734564600 | 48.88 | -1.57 | -3.11 | 50.5 | 50.5261 | 48.86 | 63230 |
| 1734478200 | 50.45 | -0.34 | -0.67 | 50.53 | 50.86 | 50.405 | 167112 |
| 1734391800 | 50.79 | -0.49 | -0.96 | 51.2 | 51.28 | 50.79 | 109214 |
| 1734132600 | 51.28 | -0.48 | -0.93 | 51.77 | 51.77 | 51.1008 | 53729 |
| 1734046200 | 51.76 | -0.38 | -0.73 | 52 | 52.0899 | 51.75 | 62246 |
| 1733959800 | 52.14 | -0.16 | -0.30 | 52.28 | 52.33 | 52.12 | 53004 |
| 1733873400 | 52.295 | -0.56 | -1.05 | 52.85 | 52.85 | 52.0752 | 42513 |
| 1733787000 | 52.85 | -0.1 | -0.19 | 53.42 | 53.5376 | 52.83 | 56470 |
| 1733527800 | 52.95 | -0.21 | -0.40 | 53.2 | 53.25 | 52.8701 | 37761 |
| 1733441400 | 53.16 | -0.63 | -1.17 | 53.79 | 53.79 | 52.95 | 73775 |
| 1733355000 | 53.79 | -0.44 | -0.81 | 54.14 | 54.14 | 53.67 | 108439 |
| 1733268600 | 54.23 | -0.12 | -0.22 | 54.54 | 54.54 | 54.1098 | 38848 |
| 1733182200 | 54.35 | -0.06 | -0.11 | 54.4 | 54.4 | 54.02 | 22623 |
| 1732917840 | 54.4098 | 0.27 | 0.50 | 54.3 | 54.46 | 54.17 | 18118 |
| 1732750200 | 54.14 | -0.08 | -0.15 | 54.35 | 54.67 | 54.11 | 23203 |
| 1732663800 | 54.22 | -0.39 | -0.71 | 54.47 | 54.47 | 53.96 | 42442 |
| 1732577400 | 54.61 | 0.6 | 1.11 | 54.27 | 54.7127 | 54.12 | 28966 |
| 1732318200 | 54.01 | 0.37 | 0.69 | 53.77 | 54.06 | 53.7082 | 52908 |
| 1732231800 | 53.64 | 0.68 | 1.28 | 53.22 | 53.6471 | 53.0647 | 26986 |
| 1732145400 | 52.96 | 0.33 | 0.63 | 52.69 | 53 | 52.5 | 35615 |
| 1732059000 | 52.63 | -0.12 | -0.23 | 52.47 | 52.65 | 52.14 | 46300 |
| 1731972600 | 52.75 | 0.41 | 0.78 | 52.34 | 52.75 | 52.34 | 36758 |
| 1731713400 | 52.34 | -0.37 | -0.70 | 52.78 | 52.78 | 52.25 | 28602 |
| 1731627000 | 52.71 | -0.37 | -0.70 | 53.17 | 53.17 | 52.6091 | 47862 |
| 1731540600 | 53.08 | -0.04 | -0.08 | 53.01 | 53.2353 | 53.005 | 47611 |
| 1731454200 | 53.12 | -0.87 | -1.61 | 53.83 | 53.83 | 53 | 54831 |
| 1731367800 | 53.99 | -0.15 | -0.28 | 54.04 | 54.29 | 53.94 | 32258 |
| 1731108600 | 54.14 | -0.35 | -0.64 | 54.24 | 54.35 | 54.0407 | 36956 |
| 1731022200 | 54.49 | 0.13 | 0.24 | 54.44 | 54.68 | 54.38 | 50213 |
| 1730935800 | 54.3613 | 1.18 | 2.22 | 54.46 | 54.5799 | 53.81 | 58664 |
| 1730849400 | 53.18 | 0.25 | 0.47 | 52.79 | 53.271 | 52.79 | 24901 |
| 1730763000 | 52.93 | 0.16 | 0.30 | 52.96 | 53.26 | 52.75 | 25015 |
| 1730500200 | 52.77 | -0.03 | -0.06 | 52.97 | 53.0511 | 52.7289 | 54193 |
| 1730413800 | 52.8 | -0.77 | -1.44 | 53.17 | 53.37 | 52.79 | 37702 |
| 1730327400 | 53.57 | 0.2 | 0.37 | 53.35 | 53.83 | 53.35 | 26996 |
| 1730241000 | 53.3709 | -0.37 | -0.69 | 53.54 | 53.62 | 53.3386 | 15839 |
| 1730154600 | 53.74 | 0.55 | 1.03 | 53.39 | 53.76 | 53.39 | 24996 |
| 1729895400 | 53.19 | -0.35 | -0.65 | 53.71 | 53.7107 | 53.1601 | 26661 |
| 1729809000 | 53.5375 | -0.46 | -0.86 | 54.03 | 54.03 | 53.22 | 22757 |
| 1729722600 | 54 | -0.22 | -0.41 | 54.11 | 54.27 | 53.7107 | 35059 |
| 1729636200 | 54.22 | -0.44 | -0.80 | 54.67 | 54.67 | 54 | 29786 |
| 1729549800 | 54.66 | -0.51 | -0.92 | 55.18 | 55.18 | 54.5601 | 17667 |
| 1729290600 | 55.17 | 0.22 | 0.40 | 55.02 | 55.2839 | 54.9 | 26829 |
| 1729204200 | 54.95 | 0.1 | 0.17 | 55 | 55 | 54.81 | 18016 |
| 1729117800 | 54.8549 | 0.43 | 0.80 | 54.4 | 54.935 | 54.4 | 24963 |
| 1729031400 | 54.42 | 0.02 | 0.04 | 54.21 | 54.8166 | 54.21 | 44327 |
| 1728945000 | 54.4 | 0.27 | 0.50 | 54.13 | 54.4 | 53.88 | 74563 |
| 1728685800 | 54.13 | 0.48 | 0.89 | 53.72 | 54.1767 | 53.72 | 16857 |
| 1728599400 | 53.65 | 0.07 | 0.13 | 53.33 | 53.7 | 53.33 | 13443 |
| 1728513000 | 53.58 | 0.42 | 0.79 | 53.09 | 53.6895 | 53.09 | 32118 |
| 1728426600 | 53.16 | -0.19 | -0.36 | 53.23 | 53.23 | 52.82 | 21721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
